Loading Chart...

Latest Trading on NYSE

$33.80
0.72%
(+0.24)
Open 33.15
Previous Close 33.56
Today's Range
33.07 33.90
52 Week Range
9.00 35.08
Volume 2.89M
Avg. Volume (Weekly) 4.33M
Bid 33.40
Ask 33.52
Market Cap 12.61M
EPS -1.47
Shares Outstanding 373.08K
YTD High 35.08
Updated July 29, 2020

Canopy Growth Corporation

Canopy Growth Corporation is the largest cannabis company in the world. As with most other Canadian cannabis companies, the company started under that country’s medical regime. Their strategy was to...

CGC Options Prices

Calls (Expiration: 01/29/2021)
Contract Name Strike Last Bid Ask Change %Chg Volume Open Int
CGC210129C00019000 19.00 0.00 12.95 16.15 unch unch 0 0
CGC210129C00020000 20.00 14.15 11.70 15.10 -0.19 -1.32% 3 22
CGC210129C00020500 20.50 10.18 11.45 14.80 6.73 195.07% 2 10
CGC210129C00021000 21.00 12.85 10.70 14.20 7.95 162.24% 4 13
CGC210129C00021500 21.50 11.93 11.50 12.55 -0.47 -3.79% 20 32
CGC210129C00022000 22.00 11.94 9.90 12.85 1.44 13.71% 1 16
CGC210129C00022500 22.50 8.80 9.95 12.40 5.80 193.33% 1 8
CGC210129C00023000 23.00 10.55 10.20 11.40 0.35 3.43% 1 17
CGC210129C00023500 23.50 10.25 8.10 11.60 0.95 10.22% 9 37
CGC210129C00024000 24.00 9.50 8.05 10.75 -0.35 -3.55% 8 25
CGC210129C00024500 24.50 9.25 8.70 9.75 0.35 3.93% 4 6
CGC210129C00025000 25.00 8.73 8.20 9.15 0.38 4.55% 6 94
CGC210129C00025500 25.50 7.90 8.00 8.40 -0.55 -6.51% 20 162
CGC210129C00026000 26.00 7.50 7.60 7.90 -0.30 -3.85% 14 317
CGC210129C00026500 26.50 6.84 7.15 7.40 -0.28 -3.93% 3 392
CGC210129C00027000 27.00 6.60 6.55 6.95 0.48 7.84% 4 677
CGC210129C00027500 27.50 5.96 6.10 6.40 -0.06 -1.00% 2 209
CGC210129C00028000 28.00 5.47 5.65 5.95 -0.38 -6.50% 35 228
CGC210129C00028500 28.50 5.15 5.00 5.70 1.15 28.75% 19 124
CGC210129C00029000 29.00 4.80 4.60 4.90 -0.45 -8.57% 1 113
CGC210129C00029500 29.50 4.05 4.05 4.45 0.13 3.32% 5 145
CGC210129C00030000 30.00 3.85 3.75 4.00 -0.15 -3.75% 10 526
CGC210129C00030500 30.50 3.40 3.10 3.50 -0.08 -2.30% 4 174
CGC210129C00031000 31.00 3.00 2.77 3.10 0.05 1.69% 87 249
CGC210129C00031500 31.50 2.51 2.45 2.98 -0.69 -21.56% 4 93
CGC210129C00032000 32.00 2.21 2.01 2.26 -0.05 -2.21% 22 288
CGC210129C00032500 32.50 1.68 1.79 2.05 -0.19 -10.16% 22 72
CGC210129C00033000 33.00 1.48 1.50 1.74 -0.17 -10.30% 102 200
CGC210129C00033500 33.50 1.28 1.21 1.42 -0.07 -5.19% 333 243
CGC210129C00034000 34.00 1.06 1.03 1.09 -0.12 -10.17% 420 475
CGC210129C00035000 35.00 0.73 0.68 0.79 -0.08 -9.88% 764 969
CGC210129C00036000 36.00 0.50 0.43 0.49 -0.06 -10.71% 305 466
CGC210129C00036500 36.50 0.38 0.36 0.40 -0.17 -30.91% 40 130
CGC210129C00037000 37.00 0.32 0.29 0.31 -0.13 -28.89% 106 172
CGC210129C00038000 38.00 0.18 0.16 0.21 -0.08 -30.77% 92 139
CGC210129C00039000 39.00 0.12 0.10 0.13 -0.06 -33.33% 188 78
CGC210129C00040000 40.00 0.08 0.06 0.08 -0.03 -27.27% 292 696
CGC210129C00041000 41.00 0.05 0.01 0.10 -0.04 -44.44% 1 43
CGC210129C00045000 45.00 0.02 0.01 0.02 -0.02 -50.00% 47 299
CGC210122C00019000 19.00 0.00 14.60 15.05 unch unch 0 0
CGC210122C00020000 20.00 13.30 13.55 14.20 0.04 0.30% 1 3
CGC210122C00021500 21.50 9.40 12.05 12.70 -0.60 -6.00% 3 29
CGC210122C00022000 22.00 11.82 11.35 12.35 2.77 30.61% 1 16
CGC210122C00022500 22.50 10.90 11.10 11.80 0.21 1.96% 7 45
CGC210122C00023000 23.00 10.80 10.20 11.05 0.90 9.09% 10 20
CGC210122C00023500 23.50 9.78 10.15 10.60 -0.92 -8.60% 24 107
CGC210122C00024000 24.00 9.59 9.65 10.15 -0.01 -0.10% 2 20
CGC210122C00024500 24.50 8.85 9.10 9.70 1.85 26.43% 9 4
CGC210122C00025000 25.00 8.25 8.25 9.15 -0.45 -5.17% 23 63
CGC210122C00025500 25.50 7.83 8.10 8.45 0.83 11.86% 3 121
CGC210122C00026000 26.00 7.50 7.65 7.95 0.10 1.35% 4 197
CGC210122C00026500 26.50 6.85 7.20 7.35 -0.20 -2.84% 1 199
CGC210122C00027000 27.00 6.42 6.65 6.95 -0.42 -6.14% 9 142
CGC210122C00027500 27.50 5.94 6.15 6.40 -0.04 -0.67% 6 338
CGC210122C00028000 28.00 5.44 5.65 5.90 -0.11 -1.98% 45 537
CGC210122C00028500 28.50 4.85 5.15 5.40 -0.25 -4.90% 8 188
CGC210122C00029000 29.00 4.35 4.65 4.95 -0.05 -1.14% 10 172
CGC210122C00029500 29.50 3.75 4.15 4.35 -0.45 -10.71% 20 546
CGC210122C00030000 30.00 3.70 3.65 4.05 unch unch 30 12,620
CGC210122C00030500 30.50 2.93 3.15 3.55 -0.37 -11.21% 13 1,052
CGC210122C00031000 31.00 2.87 2.68 2.90 0.14 5.13% 125 473
CGC210122C00031500 31.50 2.25 2.18 2.35 -0.14 -5.86% 35 230
CGC210122C00032000 32.00 1.84 1.69 1.85 0.13 7.60% 77 324
CGC210122C00032500 32.50 1.17 1.19 1.42 -0.04 -3.31% 92 377
CGC210122C00033000 33.00 0.80 0.69 0.89 -0.05 -5.88% 433 712
CGC210122C00033500 33.50 0.30 0.20 0.43 -0.22 -42.31% 598 410
CGC210122C00034000 34.00 0.02 0.01 0.01 -0.28 -93.33% 733 1,318
CGC210122C00034500 34.50 0.01 0.01 0.01 -0.18 -94.74% 100 514
CGC210122C00035000 35.00 0.01 0.01 0.01 -0.11 -91.67% 511 3,998
CGC210122C00035500 35.50 0.02 0.01 0.01 -0.08 -80.00% 73 772
CGC210122C00036000 36.00 0.01 0.01 0.02 -0.05 -83.33% 181 1,079
CGC210122C00036500 36.50 0.01 0.02 0.01 -0.04 -80.00% 5 237
CGC210122C00037000 37.00 0.03 0.01 0.01 -0.01 -25.00% 28 464
CGC210122C00038000 38.00 0.01 0.02 0.01 -0.01 -50.00% 10 450
CGC210122C00039000 39.00 0.01 0.01 0.03 -0.01 -50.00% 29 665
CGC210122C00040000 40.00 0.01 0.02 0.01 -0.01 -50.00% 9 1,412
CGC210122C00041000 41.00 0.03 0.01 0.01 -0.01 -25.00% 6 29
CGC210122C00045000 45.00 0.01 0.01 0.01 -0.02 -66.67% 25 227
Puts (Expiration: 01/29/2021)
Symbol Strike Last Bid Ask Change %Chg Volume Open Int
CGC210129C00019000 19.00 0.00 12.95 16.15 unch unch 0 0
CGC210129C00020000 20.00 14.15 11.70 15.10 -0.19 -1.32% 3 22
CGC210129C00020500 20.50 10.18 11.45 14.80 6.73 195.07% 2 10
CGC210129C00021000 21.00 12.85 10.70 14.20 7.95 162.24% 4 13
CGC210129C00021500 21.50 11.93 11.50 12.55 -0.47 -3.79% 20 32
CGC210129C00022000 22.00 11.94 9.90 12.85 1.44 13.71% 1 16
CGC210129C00022500 22.50 8.80 9.95 12.40 5.80 193.33% 1 8
CGC210129C00023000 23.00 10.55 10.20 11.40 0.35 3.43% 1 17
CGC210129C00023500 23.50 10.25 8.10 11.60 0.95 10.22% 9 37
CGC210129C00024000 24.00 9.50 8.05 10.75 -0.35 -3.55% 8 25
CGC210129C00024500 24.50 9.25 8.70 9.75 0.35 3.93% 4 6
CGC210129C00025000 25.00 8.73 8.20 9.15 0.38 4.55% 6 94
CGC210129C00025500 25.50 7.90 8.00 8.40 -0.55 -6.51% 20 162
CGC210129C00026000 26.00 7.50 7.60 7.90 -0.30 -3.85% 14 317
CGC210129C00026500 26.50 6.84 7.15 7.40 -0.28 -3.93% 3 392
CGC210129C00027000 27.00 6.60 6.55 6.95 0.48 7.84% 4 677
CGC210129C00027500 27.50 5.96 6.10 6.40 -0.06 -1.00% 2 209
CGC210129C00028000 28.00 5.47 5.65 5.95 -0.38 -6.50% 35 228
CGC210129C00028500 28.50 5.15 5.00 5.70 1.15 28.75% 19 124
CGC210129C00029000 29.00 4.80 4.60 4.90 -0.45 -8.57% 1 113
CGC210129C00029500 29.50 4.05 4.05 4.45 0.13 3.32% 5 145
CGC210129C00030000 30.00 3.85 3.75 4.00 -0.15 -3.75% 10 526
CGC210129C00030500 30.50 3.40 3.10 3.50 -0.08 -2.30% 4 174
CGC210129C00031000 31.00 3.00 2.77 3.10 0.05 1.69% 87 249
CGC210129C00031500 31.50 2.51 2.45 2.98 -0.69 -21.56% 4 93
CGC210129C00032000 32.00 2.21 2.01 2.26 -0.05 -2.21% 22 288
CGC210129C00032500 32.50 1.68 1.79 2.05 -0.19 -10.16% 22 72
CGC210129C00033000 33.00 1.48 1.50 1.74 -0.17 -10.30% 102 200
CGC210129C00033500 33.50 1.28 1.21 1.42 -0.07 -5.19% 333 243
CGC210129C00034000 34.00 1.06 1.03 1.09 -0.12 -10.17% 420 475
CGC210129C00035000 35.00 0.73 0.68 0.79 -0.08 -9.88% 764 969
CGC210129C00036000 36.00 0.50 0.43 0.49 -0.06 -10.71% 305 466
CGC210129C00036500 36.50 0.38 0.36 0.40 -0.17 -30.91% 40 130
CGC210129C00037000 37.00 0.32 0.29 0.31 -0.13 -28.89% 106 172
CGC210129C00038000 38.00 0.18 0.16 0.21 -0.08 -30.77% 92 139
CGC210129C00039000 39.00 0.12 0.10 0.13 -0.06 -33.33% 188 78
CGC210129C00040000 40.00 0.08 0.06 0.08 -0.03 -27.27% 292 696
CGC210129C00041000 41.00 0.05 0.01 0.10 -0.04 -44.44% 1 43
CGC210129C00045000 45.00 0.02 0.01 0.02 -0.02 -50.00% 47 299
CGC210122C00019000 19.00 0.00 14.60 15.05 unch unch 0 0
CGC210122C00020000 20.00 13.30 13.55 14.20 0.04 0.30% 1 3
CGC210122C00021500 21.50 9.40 12.05 12.70 -0.60 -6.00% 3 29
CGC210122C00022000 22.00 11.82 11.35 12.35 2.77 30.61% 1 16
CGC210122C00022500 22.50 10.90 11.10 11.80 0.21 1.96% 7 45
CGC210122C00023000 23.00 10.80 10.20 11.05 0.90 9.09% 10 20
CGC210122C00023500 23.50 9.78 10.15 10.60 -0.92 -8.60% 24 107
CGC210122C00024000 24.00 9.59 9.65 10.15 -0.01 -0.10% 2 20
CGC210122C00024500 24.50 8.85 9.10 9.70 1.85 26.43% 9 4
CGC210122C00025000 25.00 8.25 8.25 9.15 -0.45 -5.17% 23 63
CGC210122C00025500 25.50 7.83 8.10 8.45 0.83 11.86% 3 121
CGC210122C00026000 26.00 7.50 7.65 7.95 0.10 1.35% 4 197
CGC210122C00026500 26.50 6.85 7.20 7.35 -0.20 -2.84% 1 199
CGC210122C00027000 27.00 6.42 6.65 6.95 -0.42 -6.14% 9 142
CGC210122C00027500 27.50 5.94 6.15 6.40 -0.04 -0.67% 6 338
CGC210122C00028000 28.00 5.44 5.65 5.90 -0.11 -1.98% 45 537
CGC210122C00028500 28.50 4.85 5.15 5.40 -0.25 -4.90% 8 188
CGC210122C00029000 29.00 4.35 4.65 4.95 -0.05 -1.14% 10 172
CGC210122C00029500 29.50 3.75 4.15 4.35 -0.45 -10.71% 20 546
CGC210122C00030000 30.00 3.70 3.65 4.05 unch unch 30 12,620
CGC210122C00030500 30.50 2.93 3.15 3.55 -0.37 -11.21% 13 1,052
CGC210122C00031000 31.00 2.87 2.68 2.90 0.14 5.13% 125 473
CGC210122C00031500 31.50 2.25 2.18 2.35 -0.14 -5.86% 35 230
CGC210122C00032000 32.00 1.84 1.69 1.85 0.13 7.60% 77 324
CGC210122C00032500 32.50 1.17 1.19 1.42 -0.04 -3.31% 92 377
CGC210122C00033000 33.00 0.80 0.69 0.89 -0.05 -5.88% 433 712
CGC210122C00033500 33.50 0.30 0.20 0.43 -0.22 -42.31% 598 410
CGC210122C00034000 34.00 0.02 0.01 0.01 -0.28 -93.33% 733 1,318
CGC210122C00034500 34.50 0.01 0.01 0.01 -0.18 -94.74% 100 514
CGC210122C00035000 35.00 0.01 0.01 0.01 -0.11 -91.67% 511 3,998
CGC210122C00035500 35.50 0.02 0.01 0.01 -0.08 -80.00% 73 772
CGC210122C00036000 36.00 0.01 0.01 0.02 -0.05 -83.33% 181 1,079
CGC210122C00036500 36.50 0.01 0.02 0.01 -0.04 -80.00% 5 237
CGC210122C00037000 37.00 0.03 0.01 0.01 -0.01 -25.00% 28 464
CGC210122C00038000 38.00 0.01 0.02 0.01 -0.01 -50.00% 10 450
CGC210122C00039000 39.00 0.01 0.01 0.03 -0.01 -50.00% 29 665
CGC210122C00040000 40.00 0.01 0.02 0.01 -0.01 -50.00% 9 1,412
CGC210122C00041000 41.00 0.03 0.01 0.01 -0.01 -25.00% 6 29
CGC210122C00045000 45.00 0.01 0.01 0.01 -0.02 -66.67% 25 227
Show more

Canopy Growth Corporation is a cannabis company. It offers dry cannabis and oil products primarily under the Tweed brand. Canopy Growth Corporation is headquartered in Smiths Falls, Canada.