La bourse est fermée

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,7700+0,1700 (+4,72 %)
À la clôture : 04:00PM EDT
3,7700 0,00 (0,00 %)
Échanges après Bourse : 07:49PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 juin 20223,68003,79003,59003,77003,77003 931 000
23 juin 20223,34003,61003,30003,60003,60004 561 700
22 juin 20223,41003,58003,34003,34003,34003 958 300
21 juin 20223,48503,60803,44503,48003,48004 494 000
17 juin 20223,28003,42003,25503,37003,37004 675 000
16 juin 20223,37003,43603,24003,26003,26004 015 100
15 juin 20223,37003,58003,33503,52003,52004 083 100
14 juin 20223,32003,44003,25003,33003,33007 097 900
13 juin 20223,41003,55003,27003,28003,28007 392 400
10 juin 20223,71003,83003,59003,65003,65005 569 700
09 juin 20224,06004,08003,85003,85003,85004 546 000
08 juin 20224,10004,33004,05004,13004,13005 122 500
07 juin 20224,03004,27004,01004,24004,24005 417 800
06 juin 20224,36004,45004,07104,09004,09009 348 600
03 juin 20224,65004,66004,30004,32004,32006 823 500
02 juin 20224,68004,83004,56004,71004,71005 422 200
01 juin 20224,99005,10004,69004,71004,71003 960 100
31 mai 20224,80005,08904,64004,97004,97009 244 900
27 mai 20224,94005,18004,60004,88004,880016 635 100
26 mai 20225,00005,61004,98005,55005,55006 097 800
25 mai 20224,72005,09004,72005,03005,03005 634 000
24 mai 20225,08005,08004,70004,76004,76008 488 400
23 mai 20225,52005,59005,12005,19005,19005 931 600
20 mai 20225,91005,95005,36005,52005,52006 385 100
19 mai 20225,51006,00005,50005,87005,87004 272 300
18 mai 20225,80005,95505,56005,59005,59003 909 700
17 mai 20225,87006,11005,72905,89005,89003 131 000
16 mai 20225,89006,20905,68005,73005,73005 607 800
13 mai 20225,50005,96005,46505,92005,92007 467 300
12 mai 20224,89005,52604,82005,37005,37008 313 800
11 mai 20225,37005,52904,94004,98004,98006 454 000
10 mai 20225,71005,86005,23605,44005,44005 644 500
09 mai 20225,72005,87505,55005,55005,55004 207 600
06 mai 20226,01006,14005,75805,97005,97003 973 400
05 mai 20226,47006,59006,01006,07006,07005 520 300
04 mai 20226,05006,71005,85006,67006,67007 851 100
03 mai 20226,00006,27005,94506,06006,06005 017 600
02 mai 20225,62006,06005,55006,05006,05004 469 200
29 avr. 20225,36005,86005,36005,71005,71004 868 800
28 avr. 20225,30005,48005,05005,45005,45004 815 600
27 avr. 20225,20005,38005,06005,23005,23005 849 800
26 avr. 20225,50005,53005,27005,30005,30004 730 500
25 avr. 20225,52005,61005,40005,57005,57005 463 900
22 avr. 20225,70005,88005,53005,57005,57006 403 700
21 avr. 20225,80005,91005,66005,75005,75007 556 600
20 avr. 20225,95005,97005,65005,73005,73006 265 800
19 avr. 20226,05006,06005,84005,93005,93006 861 100
18 avr. 20226,80006,83005,94005,99005,990010 625 600
14 avr. 20227,03007,04006,75006,82006,82004 848 400
13 avr. 20226,76007,12006,56007,11007,11004 641 100
12 avr. 20226,97007,25006,72006,78006,78004 876 100
11 avr. 20226,56006,89006,38206,89006,89006 815 400
08 avr. 20226,79006,90506,55006,70006,70004 356 900
07 avr. 20227,09007,11506,52006,72006,72006 405 400
06 avr. 20227,48007,65007,01007,18007,18008 683 100
05 avr. 20227,80007,95007,33007,39007,39007 221 000
04 avr. 20227,53007,87907,15007,77007,77008 286 900
01 avr. 20227,66008,01007,34507,37007,370014 011 200
31 mars 20228,06008,07007,56007,58007,58007 402 600
30 mars 20228,04008,64007,86007,96007,960014 181 700
29 mars 20227,99008,43007,75008,03008,030012 547 900
28 mars 20228,16008,33007,63007,94007,940017 777 800
25 mars 20228,55008,79007,76508,69008,690038 445 700
24 mars 20227,13008,11006,88207,90007,900020 149 500
23 mars 20227,37007,74007,05507,09007,09006 677 600
22 mars 20226,80007,27006,80007,21007,21006 076 800
21 mars 20227,20007,24006,90507,02007,02005 751 700
18 mars 20226,70007,23506,66507,12007,12006 200 700
17 mars 20226,36006,78006,25206,77006,77004 960 200
16 mars 20226,01006,38005,87806,38006,38006 264 200
15 mars 20225,82005,94005,62005,87005,87004 500 100
14 mars 20226,07006,12005,63005,70005,70005 489 800
11 mars 20226,49006,49006,06006,08006,08003 326 900
10 mars 20226,54006,59006,16506,40006,40005 467 800
09 mars 20226,50006,79006,43006,67006,67005 281 800
08 mars 20226,08006,56005,79006,27006,27009 870 000
07 mars 20226,26006,39006,04006,05006,05006 165 800
04 mars 20226,62006,72006,24006,32006,32007 364 100
03 mars 20227,03007,04506,68006,70006,70004 462 700
02 mars 20226,93007,03006,61506,98006,98004 873 300
01 mars 20227,08007,19006,79006,94006,94004 619 200
28 févr. 20227,05007,23006,79007,12007,12005 298 400
25 févr. 20227,20007,25006,85507,16007,16003 772 000
24 févr. 20226,52007,15906,41707,15007,15006 782 600
23 févr. 20227,26007,39006,87006,91006,91005 567 200
22 févr. 20227,51507,62007,09007,16007,16005 576 500
18 févr. 20228,14008,23007,67007,70007,70004 841 700
17 févr. 20228,52008,79008,07108,15008,15006 326 100
16 févr. 20228,68009,10008,44008,75008,75006 985 500
15 févr. 20228,65008,82008,50008,73008,73006 192 500
14 févr. 20228,99909,24008,40008,42008,42008 843 700
11 févr. 20228,94009,61008,69009,22009,220017 592 900
10 févr. 20228,56009,14008,38008,83008,830013 998 000
09 févr. 20228,24009,04008,19008,85008,850022 263 300
08 févr. 20227,85007,90007,49007,69007,69008 590 500
07 févr. 20227,92008,32007,81007,85007,85004 813 700
04 févr. 20227,55108,06007,52007,85007,85005 980 900
03 févr. 20227,90007,99007,55007,57007,57004 933 200
02 févr. 20228,50008,61007,99508,05008,05006 011 600
01 févr. 20228,17008,65007,95008,54008,54006 970 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...