Register to chat with like-minded investors on our interactive forums.
CGC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 8.70 | -0.27 | -3.01% | 8.74 | 9.10 | 8.67 | 3,973,140 |
| Apr 24 2024 | 8.97 | -0.06 | -0.66% | 8.72 | 9.315 | 8.6301 | 7,442,973 |
| Apr 23 2024 | 9.03 | 1.18 | 15.03% | 7.74 | 9.15 | 7.67 | 11,994,276 |
| Apr 22 2024 | 7.85 | -0.08 | -1.01% | 8.25 | 8.36 | 7.63 | 6,695,494 |
| Apr 19 2024 | 7.93 | 0.10 | 1.28% | 7.45 | 8.33 | 7.45 | 12,543,162 |
| Apr 18 2024 | 7.83 | 1.34 | 20.65% | 6.55 | 8.20 | 6.41 | 16,778,621 |
| Apr 17 2024 | 6.49 | -0.21 | -3.13% | 6.82 | 6.92 | 6.09 | 6,713,413 |
| Apr 16 2024 | 6.70 | -0.28 | -4.01% | 6.84 | 7.14 | 6.57 | 4,955,294 |
| Apr 15 2024 | 6.98 | -0.82 | -10.51% | 7.53 | 7.89 | 6.81 | 8,041,332 |
| Apr 12 2024 | 7.80 | -0.35 | -4.29% | 8.10 | 8.53 | 7.58 | 7,465,695 |
| Apr 11 2024 | 8.15 | -0.97 | -10.64% | 9.06 | 9.27 | 7.83 | 11,649,596 |
| Apr 10 2024 | 9.12 | -0.04 | -0.44% | 8.96 | 9.8872 | 8.80 | 11,165,049 |
| Apr 09 2024 | 9.16 | -0.97 | -9.58% | 9.49 | 9.9294 | 9.04 | 11,247,020 |
| Apr 08 2024 | 10.13 | -0.05 | -0.49% | 9.93 | 10.8499 | 9.67 | 18,268,163 |
| Apr 05 2024 | 10.18 | 0.40 | 4.09% | 9.70 | 10.38 | 8.93 | 20,725,674 |
| Apr 04 2024 | 9.78 | -1.11 | -10.19% | 10.30 | 11.57 | 9.39 | 42,977,073 |
| Apr 03 2024 | 10.89 | 2.54 | 30.42% | 8.13 | 10.91 | 8.13 | 43,519,031 |
| Apr 02 2024 | 8.35 | 0.82 | 10.89% | 8.19 | 8.97 | 7.546 | 29,896,615 |
| Apr 01 2024 | 7.53 | -1.10 | -12.75% | 8.21 | 8.42 | 7.25 | 21,504,957 |
| Mar 28 2024 | 8.63 | -0.92 | -9.63% | 9.27 | 10.13 | 8.13 | 48,737,923 |
| Mar 27 2024 | 9.55 | 2.32 | 32.09% | 7.63 | 9.625 | 7.23 | 53,149,296 |
| Mar 26 2024 | 7.23 | 1.03 | 16.61% | 5.88 | 8.23 | 5.711 | 54,533,343 |
| Mar 25 2024 | 6.20 | -1.49 | -19.38% | 7.95 | 7.97 | 5.90 | 43,885,439 |
| Mar 22 2024 | 7.69 | 3.13 | 68.64% | 4.72 | 7.99 | 4.66 | 66,758,557 |
| Mar 21 2024 | 4.56 | 0.02 | 0.44% | 4.70 | 4.94 | 4.31 | 10,221,906 |
| Mar 20 2024 | 4.54 | 0.71 | 18.54% | 4.31 | 4.57 | 3.95 | 17,789,637 |
| Mar 19 2024 | 3.83 | 0.12 | 3.23% | 3.55 | 3.96 | 3.35 | 10,217,730 |
| Mar 18 2024 | 3.71 | 0.63 | 20.45% | 3.27 | 4.13 | 3.14 | 19,756,299 |
| Mar 15 2024 | 3.08 | 0.31 | 11.19% | 2.81 | 3.14 | 2.81 | 3,920,158 |
| Mar 14 2024 | 2.77 | -0.19 | -6.42% | 2.96 | 2.96 | 2.755 | 1,649,289 |
| Mar 13 2024 | 2.96 | 0.04 | 1.37% | 2.89 | 3.02 | 2.87 | 1,499,829 |
| Mar 12 2024 | 2.92 | -0.09 | -2.99% | 3.01 | 3.0287 | 2.86 | 1,500,864 |
| Mar 11 2024 | 3.01 | -0.04 | -1.31% | 3.05 | 3.165 | 3.00 | 1,796,053 |
| Mar 08 2024 | 3.05 | 0.08 | 2.69% | 3.00 | 3.165 | 3.00 | 2,290,218 |
| Mar 07 2024 | 2.97 | 0.06 | 2.06% | 2.95 | 3.0402 | 2.87 | 1,596,543 |
| Mar 06 2024 | 2.91 | 0.02 | 0.69% | 2.93 | 3.00 | 2.87 | 2,176,198 |
| Mar 05 2024 | 2.89 | -0.13 | -4.30% | 2.95 | 3.005 | 2.81 | 3,737,575 |
| Mar 04 2024 | 3.02 | -0.19 | -5.92% | 3.23 | 3.24 | 2.98 | 2,697,458 |
| Mar 01 2024 | 3.21 | -0.08 | -2.43% | 3.32 | 3.32 | 3.15 | 3,190,121 |
| Feb 29 2024 | 3.29 | -0.07 | -2.08% | 3.36 | 3.43 | 3.24 | 2,326,151 |
| Feb 28 2024 | 3.36 | -0.17 | -4.82% | 3.53 | 3.5154 | 3.36 | 2,728,241 |
| Feb 27 2024 | 3.53 | 0.06 | 1.73% | 3.51 | 3.58 | 3.45 | 2,418,436 |
| Feb 26 2024 | 3.47 | 0.11 | 3.27% | 3.33 | 3.54 | 3.29 | 2,831,689 |
| Feb 23 2024 | 3.36 | -0.01 | -0.30% | 3.38 | 3.405 | 3.21 | 2,443,865 |
| Feb 22 2024 | 3.37 | -0.07 | -2.03% | 3.49 | 3.4949 | 3.33 | 1,698,310 |
| Feb 21 2024 | 3.44 | -0.10 | -2.82% | 3.51 | 3.52 | 3.31 | 3,143,044 |
| Feb 20 2024 | 3.54 | -0.28 | -7.33% | 3.77 | 3.80 | 3.50 | 3,276,053 |
| Feb 16 2024 | 3.82 | 0.23 | 6.41% | 3.59 | 3.82 | 3.52 | 3,524,805 |
| Feb 15 2024 | 3.59 | 0.07 | 1.99% | 3.58 | 3.66 | 3.53 | 3,738,133 |
| Feb 14 2024 | 3.52 | 0.03 | 0.86% | 3.53 | 3.62 | 3.30 | 4,042,420 |
| Feb 13 2024 | 3.49 | -0.31 | -8.16% | 3.675 | 3.69 | 3.41 | 3,831,260 |
| Feb 12 2024 | 3.80 | -0.22 | -5.47% | 4.00 | 4.04 | 3.73 | 4,849,914 |
| Feb 09 2024 | 4.02 | -0.09 | -2.19% | 4.17 | 4.38 | 3.93 | 4,667,223 |
| Feb 08 2024 | 4.11 | -0.21 | -4.86% | 4.33 | 4.34 | 4.005 | 4,477,500 |
| Feb 07 2024 | 4.32 | -0.28 | -6.09% | 4.59 | 4.59 | 4.31 | 3,677,148 |
| Feb 06 2024 | 4.60 | 0.17 | 3.84% | 4.46 | 4.71 | 4.35 | 4,911,764 |
| Feb 05 2024 | 4.43 | -0.21 | -4.53% | 4.70 | 4.70 | 4.425 | 1,894,607 |
| Feb 02 2024 | 4.64 | -0.39 | -7.75% | 4.99 | 5.03 | 4.61 | 3,226,868 |
| Feb 01 2024 | 5.03 | 0.36 | 7.71% | 4.70 | 5.265 | 4.70 | 4,780,986 |
| Jan 31 2024 | 4.67 | -0.12 | -2.51% | 4.81 | 4.9299 | 4.67 | 1,729,823 |
| Jan 30 2024 | 4.79 | -0.04 | -0.83% | 4.82 | 4.8999 | 4.67 | 1,390,138 |
| Jan 29 2024 | 4.83 | 0.27 | 5.92% | 4.59 | 5.03 | 4.55 | 2,971,662 |
