Italia Markets close in 2 hrs 59 mins

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
10,85-0,15 (-1,36%)
Alla chiusura: 04:00PM EDT
10,90 +0,05 (+0,46%)
Preborsa: 08:30AM EDT
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 2024------
17 mag 202411,1411,6510,6610,8510,8514.234.800
16 mag 20249,9611,959,7211,0011,0034.644.500
15 mag 20249,8210,139,489,919,917.637.700
14 mag 20249,5510,379,209,709,7014.066.100
13 mag 20249,119,848,969,389,3810.148.900
10 mag 202410,0010,148,799,059,0510.974.900
09 mag 20249,0110,188,769,869,8617.356.200
08 mag 20249,459,578,809,039,0310.194.400
07 mag 20249,7010,319,359,489,4812.644.700
06 mag 202410,5210,919,539,729,7216.848.900
03 mag 202410,5411,2710,0210,2410,2415.724.800
02 mag 202411,3012,9710,1510,3410,3429.703.500
01 mag 202413,9714,1010,2111,4411,4455.264.400
30 apr 20248,2014,928,1314,8814,8883.576.900
29 apr 20249,009,608,108,328,3210.137.200
26 apr 20248,8010,248,718,918,9116.439.400
25 apr 20248,819,108,648,708,704.233.000
24 apr 20248,739,318,638,978,977.451.300
23 apr 20247,749,157,679,039,0312.023.500
22 apr 20248,228,367,637,857,856.699.500
19 apr 20247,458,337,457,937,9312.515.300
18 apr 20246,558,206,417,837,8316.813.200
17 apr 20246,766,926,096,496,496.744.300
16 apr 20246,677,146,576,706,705.941.300
15 apr 20247,537,896,816,986,988.065.200
12 apr 20248,108,537,587,807,807.464.700
11 apr 20249,059,277,838,158,1511.683.900
10 apr 20248,659,898,529,129,1211.845.400
09 apr 20249,499,939,049,169,1611.316.500
08 apr 20249,9510,859,6710,1310,1318.293.500
05 apr 20249,7010,388,9310,1810,1821.663.300
04 apr 202410,3011,579,399,789,7843.004.600
03 apr 20248,1310,918,1310,8910,8943.948.400
02 apr 20247,598,977,538,358,3532.862.500
01 apr 20248,228,427,257,537,5321.672.200
28 mar 20249,2710,138,138,638,6348.777.000
27 mar 20247,649,637,239,559,5553.247.800
26 mar 20245,888,245,707,237,2354.624.500
25 mar 20247,967,975,906,206,2043.939.100
22 mar 20244,707,994,667,697,6966.691.100
21 mar 20244,704,944,314,564,5610.242.500
20 mar 20244,314,573,954,544,5417.817.500
19 mar 20243,553,963,353,833,8310.335.500
18 mar 20243,274,133,143,713,7119.805.900
15 mar 20242,813,142,773,083,084.045.100
14 mar 20242,962,962,762,772,771.650.200
13 mar 20242,893,022,872,962,961.500.600
12 mar 20243,013,032,862,922,921.503.100
11 mar 20243,053,173,003,013,011.786.400
08 mar 20243,003,163,003,053,052.290.200
07 mar 20242,953,042,872,972,971.597.000
06 mar 20242,933,002,872,912,912.177.900
05 mar 20242,963,012,812,892,893.738.900
04 mar 20243,233,242,983,023,022.750.900
01 mar 20243,323,323,153,213,213.185.900
29 feb 20243,363,433,243,293,292.326.700
28 feb 20243,533,533,363,363,362.741.600
27 feb 20243,513,583,453,533,532.416.300
26 feb 20243,333,543,293,473,472.834.600
23 feb 20243,383,403,213,363,362.445.700
22 feb 20243,493,493,333,373,371.704.900
21 feb 20243,513,523,313,443,443.157.200
20 feb 20243,773,803,503,543,543.276.400
16 feb 20243,623,823,523,823,823.524.000
15 feb 20243,583,663,533,593,593.739.500
14 feb 20243,533,623,303,523,523.982.100
13 feb 20243,753,763,413,493,494.060.900
12 feb 20244,004,043,733,803,804.864.700
09 feb 20244,174,383,934,024,024.672.500
08 feb 20244,334,344,014,114,114.484.000
07 feb 20244,594,594,314,324,323.692.800
06 feb 20244,464,714,354,604,604.916.600
05 feb 20244,704,704,434,434,431.884.800
02 feb 20244,995,034,614,644,643.226.800
01 feb 20244,705,264,705,035,034.794.100
31 gen 20244,814,934,674,674,671.730.700
30 gen 20244,824,904,674,794,791.390.900
29 gen 20244,595,034,554,834,832.974.900
26 gen 20244,734,734,554,564,561.094.400
25 gen 20244,754,864,634,654,651.402.100
24 gen 20244,694,964,534,764,762.538.500
23 gen 20244,384,724,384,664,662.069.300
22 gen 20244,304,454,304,414,412.341.400
19 gen 20244,514,514,264,374,372.327.900
18 gen 20244,584,724,444,444,441.510.500
17 gen 20244,764,794,504,684,681.933.200
16 gen 20244,425,064,404,804,804.299.700
12 gen 20244,504,604,354,524,521.549.300
11 gen 20244,504,544,374,424,421.641.800
10 gen 20244,604,674,494,564,561.696.900
09 gen 20244,574,724,494,604,604.178.500
08 gen 20244,755,124,685,045,042.698.800
05 gen 20244,644,804,524,754,752.440.000
04 gen 20244,874,874,604,644,643.233.500
03 gen 20244,735,104,514,864,865.480.400
02 gen 20245,055,264,724,794,793.956.000
29 dic 20235,295,395,015,115,112.902.600
28 dic 20235,215,535,145,295,293.715.400
27 dic 20235,625,775,195,215,214.742.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...