La bourse est fermée

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
7,35-0,21 (-2,78 %)
À partir de 01:07PM EST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 janv. 20227,537,557,187,357,354 293 020
20 janv. 20227,748,107,557,567,565 205 200
19 janv. 20227,818,017,617,647,645 854 400
18 janv. 20228,228,307,767,787,787 160 200
14 janv. 20228,388,468,098,408,405 797 400
13 janv. 20228,989,008,408,418,416 139 300
12 janv. 20229,169,368,828,928,924 549 300
11 janv. 20228,709,288,529,119,116 190 800
10 janv. 20228,738,858,418,758,757 572 500
07 janv. 20228,238,788,198,528,527 175 800
06 janv. 20228,408,557,968,218,217 607 200
05 janv. 20228,949,158,358,378,377 347 900
04 janv. 20229,249,248,678,978,977 900 700
03 janv. 20228,869,648,809,309,307 155 500
31 déc. 20218,919,198,728,738,736 512 800
30 déc. 20218,769,308,708,948,947 548 700
29 déc. 20219,009,188,728,768,766 949 700
28 déc. 20219,369,669,009,029,027 342 900
27 déc. 20219,569,599,199,459,455 424 900
23 déc. 20219,429,749,199,629,626 313 700
22 déc. 20219,349,639,159,379,375 494 400
21 déc. 20218,869,668,849,669,667 112 500
20 déc. 20219,059,188,528,758,758 745 300
17 déc. 20219,129,798,919,599,598 068 600
16 déc. 20219,329,569,019,149,145 902 200
15 déc. 20219,119,378,699,279,278 690 900
14 déc. 20219,119,639,119,159,156 045 400
13 déc. 20219,529,559,069,319,317 224 900
10 déc. 202110,2810,449,549,569,569 424 000
09 déc. 202110,8311,0810,1910,2010,206 414 500
08 déc. 202110,7111,2010,3510,9410,945 505 400
07 déc. 202110,2110,9310,1310,6410,648 810 500
06 déc. 20219,9810,319,5410,1510,157 578 800
03 déc. 202110,3610,369,809,999,998 186 200
02 déc. 202110,0010,409,8510,3610,369 256 800
01 déc. 202110,8010,919,929,949,948 960 600
30 nov. 202110,8111,1610,2710,7110,719 521 300
29 nov. 202111,7611,8010,9711,0611,067 848 200
26 nov. 202111,4611,7711,3411,6911,693 453 500
24 nov. 202111,5212,0611,2911,8711,875 517 100
23 nov. 202111,6812,0911,3411,6211,626 706 700
22 nov. 202112,2812,2811,4911,6511,658 894 700
19 nov. 202112,6412,7711,9912,1812,1810 290 600
18 nov. 202113,5013,6212,2612,3512,3510 775 300
17 nov. 202114,1714,5213,5713,6013,607 002 200
16 nov. 202114,3614,5813,8414,3814,386 892 500
15 nov. 202115,4515,9614,4314,4514,4517 997 300
12 nov. 202113,9215,2813,8815,2715,2714 801 000
11 nov. 202113,1813,7213,1313,5213,525 712 200
10 nov. 202113,5014,3312,9813,1213,1211 549 800
09 nov. 202112,7814,0612,2713,9713,9712 747 100
08 nov. 202111,7413,1111,4312,9812,9817 539 300
05 nov. 202112,8412,8611,3111,7911,7921 537 500
04 nov. 202113,5913,6513,0813,2613,265 496 300
03 nov. 202113,0113,6412,9513,5413,545 074 500
02 nov. 202113,2513,3012,8313,0713,075 041 000
01 nov. 202112,7413,4312,4513,2513,255 581 200
29 oct. 202112,9413,1512,6012,6312,634 234 800
28 oct. 202112,8813,1312,7212,9912,993 741 300
27 oct. 202113,1713,3412,7612,7812,784 820 400
26 oct. 202113,6513,6513,0513,1713,174 472 800
25 oct. 202113,3813,6313,1313,5713,574 190 400
22 oct. 202113,9814,1313,2513,3813,385 091 500
21 oct. 202114,1614,6513,9514,0414,045 333 000
20 oct. 202114,3614,4613,6614,1114,118 876 600
19 oct. 202113,3314,3413,1914,3414,348 895 100
18 oct. 202113,3313,4913,0613,2013,203 436 500
15 oct. 202113,7413,8313,2413,3513,355 339 800
14 oct. 202113,5714,4513,4113,7013,707 760 300
13 oct. 202113,1013,4813,1013,2913,292 367 400
12 oct. 202113,0613,4212,9513,1313,132 720 000
11 oct. 202113,1813,2813,0413,0513,052 383 500
08 oct. 202113,6113,7513,1713,2213,222 896 300
07 oct. 202113,3013,8813,0413,5113,513 848 700
06 oct. 202113,1613,3712,9813,1813,182 694 400
05 oct. 202112,9613,5412,8813,3813,383 836 500
04 oct. 202113,3513,3512,8612,9312,934 010 900
01 oct. 202113,6713,8013,1313,4113,415 816 100
30 sept. 202113,7814,0413,4513,8613,864 129 100
29 sept. 202114,3014,3413,6813,7613,764 051 400
28 sept. 202114,5414,9814,1514,2114,213 665 100
27 sept. 202113,8814,8013,8014,7114,714 355 800
24 sept. 202114,4614,4813,8513,9113,914 063 400
23 sept. 202114,6914,8114,4114,5614,564 026 300
22 sept. 202113,6214,4913,6214,1714,174 940 100
21 sept. 202113,6213,9413,4013,5213,525 123 300
20 sept. 202114,2614,2813,3513,5213,527 419 300
17 sept. 202114,7714,9814,5514,7114,712 605 200
16 sept. 202114,7315,0514,6514,8314,832 694 700
15 sept. 202114,6314,9814,5114,7914,793 215 000
14 sept. 202115,0615,3614,5414,6314,635 366 800
13 sept. 202115,1715,3614,7715,0515,054 174 400
10 sept. 202115,8415,9215,0715,1015,104 632 200
09 sept. 202115,8815,9915,5015,7315,735 515 500
08 sept. 202116,8016,8315,7515,8515,856 468 800
07 sept. 202116,9917,3416,8716,8716,874 492 600
03 sept. 202117,4217,6716,8216,9716,973 755 200
02 sept. 202116,9617,7116,8517,4517,452 899 300
01 sept. 202117,2517,5016,8116,8516,853 422 800
31 août 202116,9117,7216,8417,2317,234 046 700
*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...