CGC - Canopy Growth Corporation

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept. 201926,1526,4025,0025,5625,565.559.100
19 sept. 201928,6328,7526,2726,3426,345.696.400
18 sept. 201928,3528,8928,2228,7928,792.816.700
17 sept. 201928,3028,6327,7828,3728,373.134.700
16 sept. 201927,2928,7427,1927,7627,763.847.700
13 sept. 201926,7527,4826,5427,4627,462.552.000
12 sept. 201926,7227,2626,5226,5326,532.498.400
11 sept. 201927,3727,8926,9727,4027,402.919.000
10 sept. 201926,9227,5926,3627,4327,433.534.800
09 sept. 201928,2528,4126,8127,2327,234.610.500
06 sept. 201926,8628,1626,2727,6627,667.535.000
05 sept. 201924,9726,5324,7626,4026,407.462.000
04 sept. 201925,1325,4324,0224,5824,585.643.700
03 sept. 201923,4224,9923,2024,8824,885.076.700
30 ago. 201924,2824,7523,5023,5823,583.758.000
29 ago. 201924,5024,7523,9824,1324,134.251.600
28 ago. 201923,3124,3722,7624,2024,206.833.600
27 ago. 201925,2625,2823,3623,4923,497.170.200
26 ago. 201925,4125,4724,4125,0425,045.925.100
23 ago. 201924,9526,1024,3924,8924,897.216.300
22 ago. 201926,7926,9225,1225,1325,138.211.700
21 ago. 201927,3727,7026,4226,5726,575.895.800
20 ago. 201927,0027,7626,8127,2227,225.230.400
19 ago. 201928,3028,3026,4626,7226,726.024.300
16 ago. 201927,7628,5727,4428,1128,114.698.800
15 ago. 201928,8629,6226,9227,3427,3412.182.000
14 ago. 201932,8133,2531,2931,9331,935.534.300
13 ago. 201932,8634,3432,7134,2034,203.572.300
12 ago. 201932,5132,9231,9232,8732,872.516.400
09 ago. 201932,6333,0531,8232,9032,902.993.100
08 ago. 201933,1033,3332,4032,8632,862.186.400
07 ago. 201932,3132,3831,6332,2132,212.550.600
06 ago. 201931,8833,3231,8132,3932,393.306.300
05 ago. 201932,6532,6530,7531,3831,383.139.500
02 ago. 201931,8032,7631,5632,7132,713.946.200
01 ago. 201932,5132,6130,9031,1831,184.603.400
31 jul. 201933,3133,9032,6032,6432,643.001.100
30 jul. 201932,7334,0832,2833,2033,203.732.000
29 jul. 201934,8234,8232,8833,5033,504.583.900
26 jul. 201934,9335,4834,5734,8234,822.720.400
25 jul. 201935,1136,3135,0235,0835,082.650.200
24 jul. 201935,1235,7834,9235,4135,412.022.800
23 jul. 201934,7635,6134,4635,5235,522.407.600
22 jul. 201935,4035,4534,4134,8534,852.807.700
19 jul. 201935,7836,1535,3735,4935,492.114.200
18 jul. 201936,3536,4935,4635,8035,802.741.000
17 jul. 201936,1036,7435,7536,5936,594.734.800
16 jul. 201935,2636,2234,8035,5635,564.110.600
15 jul. 201934,2335,8333,3835,1735,177.097.900
12 jul. 201936,2536,5034,0434,2134,2114.197.000
11 jul. 201938,5238,8236,7137,0937,097.434.200
10 jul. 201939,1539,6738,6038,6038,603.448.600
09 jul. 201939,0239,4438,1139,1239,125.105.700
08 jul. 201939,9539,9839,0039,4839,483.642.400
05 jul. 201940,5640,6539,8340,1640,163.125.700
03 jul. 201938,5541,0738,0841,0641,069.984.700
02 jul. 201940,3240,4139,5540,0840,082.708.000
01 jul. 201940,7540,9840,3540,5940,591.721.300
28 jun. 201941,4941,6540,1540,3140,312.931.700
27 jun. 201939,7941,1239,5240,6640,662.894.300
26 jun. 201939,8739,8739,0439,7339,733.272.500
25 jun. 201940,3340,5639,7039,7739,773.412.400
24 jun. 201940,3240,6638,4440,5740,576.349.600
21 jun. 201940,8542,0739,7540,1640,1612.477.100
20 jun. 201943,8743,9442,4743,7143,716.213.100
19 jun. 201942,3043,0541,9842,7742,773.241.200
18 jun. 201942,1242,6241,8142,0442,042.348.700
17 jun. 201941,4541,9840,8841,8741,872.484.100
14 jun. 201941,2641,6540,4541,1841,182.613.400
13 jun. 201942,7443,2341,5541,8641,862.976.000
12 jun. 201942,3542,9241,5542,8442,841.933.600
11 jun. 201944,1344,1742,3742,9542,952.651.900
10 jun. 201942,6744,0542,6143,7643,763.817.000
07 jun. 201941,6042,5341,5442,1942,193.811.700
06 jun. 201941,1741,7540,0541,4041,403.176.600
05 jun. 201941,8141,8639,9040,8340,834.080.300
04 jun. 201939,5241,0539,2041,0041,004.010.600
03 jun. 201940,2940,8038,3838,7338,736.303.900
31 may. 201941,4241,5540,0040,2640,266.244.000
30 may. 201942,6643,5042,1042,1842,182.980.100
29 may. 201944,2044,2642,1742,4842,485.416.100
28 may. 201944,4945,7844,3844,6444,643.066.800
24 may. 201944,9045,1744,2644,4244,422.228.200
23 may. 201945,3545,6943,9344,5644,563.715.700
22 may. 201944,9346,9744,6546,0246,024.594.200
21 may. 201944,2644,9943,9044,9944,992.470.700
20 may. 201944,1044,2743,0243,2743,272.622.200
17 may. 201944,7845,3344,3344,6144,612.877.500
16 may. 201945,8645,9344,9445,0545,053.235.800
15 may. 201945,2545,9544,1945,4045,403.572.500
14 may. 201944,7545,7844,6145,3045,303.852.900
13 may. 201946,4746,9543,6943,7643,766.441.400
10 may. 201946,8447,5145,8847,4847,484.451.300
09 may. 201947,8747,9846,1546,8746,873.882.700
08 may. 201947,5048,4647,2648,0448,043.168.600
07 may. 201948,7148,8847,2047,5547,553.854.300
06 may. 201947,3649,2847,0149,2049,203.631.200
03 may. 201949,0849,5248,6249,0849,083.869.500
02 may. 201950,3450,6347,2248,4648,468.862.900
01 may. 201950,7051,6650,1850,6850,685.117.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines