CGC - Canopy Growth Corporation

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 ene. 202024,7624,9622,5522,6522,659.350.300
23 ene. 202024,0625,0023,7424,5624,566.192.600
22 ene. 202024,4024,6623,5724,1224,127.123.800
21 ene. 202025,1925,6423,8724,1524,159.687.400
17 ene. 202024,1025,2623,6524,8924,8912.460.100
16 ene. 202025,4525,8924,0424,3024,3013.226.600
15 ene. 202024,1425,9723,5824,9024,9020.994.000
14 ene. 202022,7424,4421,8323,8523,8524.121.300
13 ene. 202020,5423,2020,1423,1123,1118.344.300
10 ene. 202020,7021,2520,3520,5420,546.207.300
09 ene. 202020,2021,0519,7620,8020,807.915.100
08 ene. 202019,7020,6219,0220,1320,138.249.300
07 ene. 202020,2220,4419,6419,8019,804.858.400
06 ene. 202019,9420,2619,4820,0820,085.798.900
03 ene. 202019,7520,6019,6219,9019,906.327.400
02 ene. 202021,5621,6519,8820,1320,1310.751.900
31 dic. 201918,6021,4118,5021,0921,0916.355.500
30 dic. 201919,0519,3118,4818,7918,796.306.300
27 dic. 201919,4319,6319,0119,2119,215.398.000
26 dic. 201919,7519,8319,0919,2219,224.794.900
24 dic. 201919,6019,9919,2219,9619,963.255.900
23 dic. 201919,8620,2219,4719,7419,744.838.600
20 dic. 201920,0020,2819,6520,0420,044.936.900
19 dic. 201919,6920,3519,4520,0720,075.499.200
18 dic. 201920,6520,7819,5319,7319,737.484.200
17 dic. 201920,3020,7920,1220,6520,654.729.300
16 dic. 201920,6721,1420,3020,3620,365.866.500
13 dic. 201921,4622,2520,6520,6820,6811.864.300
12 dic. 201920,6521,2020,2621,1321,136.710.200
11 dic. 201920,2220,7620,0820,2520,256.488.300
10 dic. 201921,5121,6819,8220,0920,0912.447.600
09 dic. 201919,3021,4919,2121,2921,2919.168.400
06 dic. 201918,6918,8018,4318,6518,652.980.600
05 dic. 201918,6218,8918,2118,6018,604.871.500
04 dic. 201919,2719,2718,3518,3818,385.885.500
03 dic. 201917,6219,0517,6118,9818,987.499.800
02 dic. 201918,3118,5617,7718,1418,144.860.100
29 nov. 201919,1819,2118,3418,5918,594.212.700
27 nov. 201918,3518,8518,0618,8118,817.300.800
26 nov. 201918,0019,0517,6218,1118,119.435.800
25 nov. 201919,1519,7518,1518,4518,4510.333.700
22 nov. 201919,6019,7518,0318,4118,4116.018.100
21 nov. 201919,3321,5618,5420,2920,2938.350.000
20 nov. 201916,1318,4115,9817,6417,6423.774.500
19 nov. 201913,8115,5813,8115,3215,3210.343.700
18 nov. 201915,1515,2014,1814,2214,2212.874.600
15 nov. 201915,2515,8615,2115,3315,338.331.200
14 nov. 201916,4016,6215,1915,8415,8424.356.800
13 nov. 201919,1119,3818,4118,5018,507.356.200
12 nov. 201920,2420,5619,0519,2519,257.556.800
11 nov. 201921,0321,2020,1220,3020,308.241.800
08 nov. 201919,0121,6818,8921,4621,4610.908.700
07 nov. 201919,7819,9319,0219,0819,083.724.800
06 nov. 201919,7520,2019,3619,4219,423.575.700
05 nov. 201920,2020,5119,8419,8619,863.482.300
04 nov. 201919,7120,3319,5320,1520,153.995.200
01 nov. 201919,6820,1819,5219,7119,713.441.700
31 oct. 201920,0520,0919,4219,9619,963.774.500
30 oct. 201920,5220,8820,0520,1620,162.653.300
29 oct. 201921,3521,4020,5520,5720,573.226.000
28 oct. 201922,0522,4821,6221,6421,643.041.700
25 oct. 201921,5422,3121,3221,9221,923.254.700
24 oct. 201921,7522,0221,3521,6621,663.095.100
23 oct. 201921,0121,9020,7221,7521,753.947.300
22 oct. 201920,2521,1820,0421,1521,153.760.700
21 oct. 201920,2520,5719,7220,3520,353.839.700
18 oct. 201920,8720,8919,6120,2120,215.133.600
17 oct. 201920,7520,9119,8620,7620,766.977.400
16 oct. 201920,1320,1919,1419,7319,734.098.400
15 oct. 201919,1120,4319,0220,1020,106.730.900
14 oct. 201919,2519,4617,8918,8618,869.525.500
11 oct. 201920,0020,8819,2619,4319,4310.824.000
10 oct. 201922,1522,3220,4220,4220,429.245.800
09 oct. 201922,8023,1722,3822,8322,832.472.500
08 oct. 201921,9223,0921,3822,7222,724.751.100
07 oct. 201922,6922,7621,9122,2322,233.313.400
04 oct. 201923,6023,7522,7322,9222,924.076.500
03 oct. 201921,9823,4321,5223,3823,385.657.000
02 oct. 201921,4622,5820,5221,9821,988.130.100
01 oct. 201922,6422,9121,6221,8321,835.837.800
30 sept. 201923,7523,7522,4122,9322,935.400.600
27 sept. 201923,9525,1223,7123,8323,835.284.300
26 sept. 201925,3725,4124,1024,7424,743.435.400
25 sept. 201924,0124,7223,1024,6924,693.816.100
24 sept. 201925,6025,6523,8524,0124,014.786.500
23 sept. 201925,2426,0525,0225,6025,602.859.100
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
*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