NASDAQ:CGC | Historical Stock Price | Canopy Growth Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-04-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.81$3.05$11.40$42.66$159.63$597.352014-04-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$246.40$246.40222,950——
2020-12-30$252.50$252.50355,240——
2020-12-29$242.60$242.60319,970——
2020-12-28$246.80$246.80371,910——
2020-12-24$258.60$258.60277,240——
2020-12-23$270.10$270.10833,530——
2020-12-22$258.60$258.60254,160——
2020-12-21$255.40$255.40240,770——
2020-12-18$259.70$259.70224,020——
2020-12-17$262.20$262.20300,670——
2020-12-16$263.70$263.70412,510——
2020-12-15$267.50$267.50411,610——
2020-12-14$252.80$252.80389,150——
2020-12-11$265.30$265.30266,780——
2020-12-10$273.20$273.20228,820——
2020-12-09$272.00$272.00446,700——
2020-12-08$288.20$288.20321,580——
2020-12-07$283.80$283.80361,530——
2020-12-04$285.90$285.90778,800——
2020-12-03$286.30$286.30401,140——
2020-12-02$281.80$281.80659,790——
2020-12-01$266.50$266.50659,360——
2020-11-30$288.00$288.00946,410——
2020-11-27$290.00$290.00760,190——
2020-11-25$268.70$268.70408,150——
2020-11-24$269.70$269.701,242,740——
2020-11-23$247.20$247.20549,300——
2020-11-20$237.20$237.20299,650——
2020-11-19$238.70$238.70308,160——
2020-11-18$236.70$236.70474,910——
2020-11-17$245.10$245.10472,080——
2020-11-16$247.70$247.70485,140——
2020-11-13$244.30$244.30620,130——
2020-11-12$238.10$238.10573,730——
2020-11-11$242.50$242.50756,880——
2020-11-10$237.10$237.10909,480——
2020-11-09$245.80$245.801,743,040——
2020-11-06$235.00$235.003,414,670——
2020-11-05$212.00$212.001,747,440——
2020-11-04$190.00$190.001,603,520——
2020-11-03$204.60$204.601,337,630——
2020-11-02$209.30$209.301,574,490——
2020-10-30$187.80$187.80448,380——
2020-10-29$187.80$187.80302,430——
2020-10-28$183.40$183.40356,440——
2020-10-27$186.60$186.60304,090——
2020-10-26$185.30$185.30519,200——
2020-10-23$197.30$197.30511,100——
2020-10-22$203.00$203.00848,320——
2020-10-21$194.90$194.901,012,100——
2020-10-20$188.80$188.80734,830——
2020-10-19$198.10$198.101,437,140——
2020-10-16$177.60$177.60276,470——
2020-10-15$180.50$180.50338,240——
2020-10-14$183.40$183.40343,620——
2020-10-13$187.00$187.00932,160——
2020-10-12$196.10$196.101,451,220——
2020-10-09$180.70$180.701,273,160——
2020-10-08$176.30$176.301,451,630——
2020-10-07$155.30$155.30498,340——
2020-10-06$143.20$143.20339,250——
2020-10-05$149.40$149.40428,100——
2020-10-02$140.50$140.50296,180——
2020-10-01$142.00$142.00278,000——
2020-09-30$143.20$143.20242,730——
2020-09-29$145.00$145.00337,880——
2020-09-28$142.10$142.10459,150——
2020-09-25$141.70$141.70344,270——
2020-09-24$142.70$142.70323,570——
2020-09-23$146.00$146.00945,210——
2020-09-22$160.40$160.40326,020——
2020-09-21$157.40$157.40295,490——
2020-09-18$163.60$163.60210,840——
2020-09-17$164.00$164.00165,620——
2020-09-16$164.80$164.80324,100——
2020-09-15$164.20$164.20214,770——
2020-09-14$164.20$164.20188,360——
2020-09-11$161.70$161.70182,260——
2020-09-10$164.20$164.20674,520——
2020-09-09$163.60$163.60287,170——
2020-09-08$155.90$155.90246,750——
2020-09-04$162.10$162.10418,960——
2020-09-03$164.40$164.40453,650——
2020-09-02$163.60$163.60308,310——
2020-09-01$164.10$164.10252,890——
2020-08-31$165.20$165.20526,860——
2020-08-28$169.00$169.00290,180——
2020-08-27$165.00$165.00233,350——
2020-08-26$165.00$165.00263,510——
2020-08-25$167.80$167.80247,830——
2020-08-24$164.30$164.30299,020——
2020-08-21$160.20$160.20256,080——
2020-08-20$163.00$163.00328,170——
2020-08-19$166.30$166.30257,910——
2020-08-18$169.20$169.20257,170——
2020-08-17$169.50$169.50336,130——
2020-08-14$171.90$171.90222,170——
2020-08-13$173.20$173.20256,710——
2020-08-12$172.50$172.50443,630——
2020-08-11$169.50$169.50510,810——
2020-08-10$179.30$179.301,189,680——
2020-08-07$166.30$166.30652,140——
2020-08-06$175.20$175.20687,880——
2020-08-05$192.10$192.10390,350——
2020-08-04$193.20$193.20568,770——
2020-08-03$190.60$190.60415,000——
2020-07-31$182.80$182.80463,000——
2020-07-30$186.00$186.00393,650——
2020-07-29$184.90$184.90745,600——
2020-07-28$194.80$194.801,951,350——
2020-07-27$169.60$169.60341,220——
2020-07-24$164.70$164.70232,510——
2020-07-23$166.90$166.90317,730——
2020-07-22$173.00$173.00199,110——
2020-07-21$176.50$176.50243,980——
2020-07-20$176.90$176.90208,900——
2020-07-17$179.50$179.50255,230——
2020-07-16$181.10$181.10419,050——
2020-07-15$181.50$181.50434,840——
2020-07-14$173.80$173.80254,740——
2020-07-13$173.00$173.00655,140——
2020-07-10$174.20$174.20532,810——
2020-07-09$160.20$160.20264,950——
2020-07-08$163.30$163.30200,290——
2020-07-07$165.00$165.00193,000——
2020-07-06$169.40$169.40321,470——
2020-07-02$164.50$164.50204,370——
2020-07-01$164.70$164.70246,590——
2020-06-30$161.60$161.60196,060——
2020-06-29$163.40$163.40283,090——
2020-06-26$159.50$159.50316,240——
2020-06-25$165.90$165.90324,590——
2020-06-24$167.10$167.10389,760——
2020-06-23$172.40$172.40835,260——
2020-06-22$173.70$173.70291,760——
2020-06-19$173.30$173.30401,500——
2020-06-18$171.80$171.80559,760——
2020-06-17$168.90$168.90611,350——
2020-06-16$178.00$178.00737,440——
2020-06-15$167.50$167.50317,620——
2020-06-12$165.00$165.00355,340——
2020-06-11$159.10$159.10630,430——
2020-06-10$176.90$176.90466,030——
2020-06-09$177.30$177.30664,470——
2020-06-08$179.40$179.401,128,960——
2020-06-05$165.10$165.10589,860——
2020-06-04$166.30$166.30604,290——
2020-06-03$165.70$165.70796,900——
2020-06-02$161.40$161.40854,000——
2020-06-01$164.80$164.801,708,890——
2020-05-29$173.70$173.702,527,160——
2020-05-28$217.20$217.201,508,020——
2020-05-27$199.00$199.001,023,380——
2020-05-26$200.10$200.101,292,040——
2020-05-22$194.20$194.201,402,450——
2020-05-21$182.50$182.501,060,070——
2020-05-20$169.30$169.30686,280——
2020-05-19$173.00$173.00946,080——
2020-05-18$163.20$163.20935,760——
2020-05-15$158.60$158.601,192,720——
2020-05-14$138.60$138.60453,400——
2020-05-13$135.60$135.60822,820——
2020-05-12$147.70$147.70741,110——
2020-05-11$149.70$149.70446,980——
2020-05-08$153.40$153.40379,900——
2020-05-07$154.40$154.40329,800——
2020-05-06$153.60$153.60284,040——
2020-05-05$157.60$157.60446,790——
2020-05-04$157.40$157.40825,120——
2020-05-01$152.60$152.60602,030——
2020-04-30$160.00$160.00533,810——
2020-04-29$170.60$170.60542,790——
2020-04-28$167.40$167.40866,370——
2020-04-27$175.30$175.301,110,290——
2020-04-24$155.90$155.90642,620——
2020-04-23$148.20$148.20463,120——
2020-04-22$150.20$150.20369,870——
2020-04-21$150.40$150.40363,290——
2020-04-20$151.70$151.70738,480——
2020-04-17$151.00$151.00476,600——
2020-04-16$144.70$144.70376,650——
2020-04-15$147.60$147.60380,940——
2020-04-14$154.00$154.00453,630——
2020-04-13$144.60$144.60271,580——
2020-04-09$145.70$145.70457,670——
2020-04-08$148.30$148.30441,400——
2020-04-07$145.00$145.00463,300——
2020-04-06$143.40$143.40486,270——
2020-04-03$132.50$132.50379,270——
2020-04-02$138.00$138.00326,760——
2020-04-01$135.80$135.80414,630——
2020-03-31$144.20$144.20426,610——
2020-03-30$144.60$144.60437,320——
2020-03-27$145.90$145.90798,910——
2020-03-26$151.60$151.601,082,900——
2020-03-25$139.80$139.80910,780——
2020-03-24$129.80$129.80718,980——
2020-03-23$125.00$125.00657,090——
2020-03-20$118.30$118.30867,980——
2020-03-19$108.30$108.30722,550——
2020-03-18$97.30$97.30694,380——
2020-03-17$103.70$103.70614,050——
2020-03-16$102.80$102.80550,670——
2020-03-13$109.40$109.40744,140——
2020-03-12$109.20$109.20987,330——
2020-03-11$133.50$133.50548,290——
2020-03-10$141.80$141.80557,960——
2020-03-09$132.20$132.20696,090——
2020-03-06$152.80$152.80848,980——
2020-03-05$168.00$168.00707,790——
2020-03-04$177.50$177.50500,010——
2020-03-03$173.40$173.40624,240——
2020-03-02$186.20$186.20495,650——
2020-02-28$187.80$187.80678,390——
2020-02-27$184.40$184.40701,140——
2020-02-26$198.20$198.20484,900——
2020-02-25$196.20$196.20580,410——
2020-02-24$203.00$203.00624,580——
2020-02-21$218.80$218.80484,160——
2020-02-20$223.10$223.10884,220——
2020-02-19$217.70$217.70560,060——
2020-02-18$219.40$219.40771,440——
2020-02-14$221.30$221.302,648,550——
2020-02-13$195.20$195.20626,610——
2020-02-12$196.50$196.50514,790——
2020-02-11$199.10$199.10886,360——
2020-02-10$190.50$190.50577,920——
2020-02-07$196.30$196.301,154,580——
2020-02-06$211.70$211.70498,010——
2020-02-05$216.70$216.70658,260——
2020-02-04$223.40$223.40507,660——
2020-02-03$221.10$221.10524,560——
2020-01-31$225.50$225.50642,800——
2020-01-30$233.50$233.50448,490——
2020-01-29$235.20$235.20723,860——
2020-01-28$239.20$239.201,062,120——
2020-01-27$215.60$215.60633,100——
2020-01-24$226.50$226.50937,990——
2020-01-23$245.60$245.60619,260——
2020-01-22$241.20$241.20712,380——
2020-01-21$241.50$241.50968,740——
2020-01-17$248.90$248.901,246,010——
2020-01-16$243.00$243.001,322,660——
2020-01-15$249.00$249.002,099,400——
2020-01-14$238.50$238.502,412,130——
2020-01-13$231.10$231.101,834,430——
2020-01-10$205.40$205.40620,730——
2020-01-09$208.00$208.00791,510——
2020-01-08$201.30$201.30824,930——
2020-01-07$198.00$198.00485,840——
2020-01-06$200.80$200.80579,890——
2020-01-03$199.00$199.00632,740——
2020-01-02$201.30$201.301,075,190——