$17.93
7.82%
(+1.30)
Previous close $16.63
NICI Rating

Latest Updates on CGC

Loading Chart...

Latest Trading on NYSE

$17.93
7.82%
(+1.30)
Open 18.28
Previous Close 16.63
Today's Range
17.77 18.81
52 Week Range
9.00 34.34
Volume 11.90M
Avg. Volume (Weekly) 6.98M
Bid 0.00
Ask 0.00
Market Cap 6.17M
EPS -2.48
Shares Outstanding 370.87K
YTD High 25.97
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: 08/14/2020)
Contract Name Strike Last Bid Ask Change %Chg Volume Open Int
CGC200814C00005000 5.00 14.15 11.60 14.80 14.15 unch 1 1
CGC200814C00010000 10.00 7.40 7.75 8.70 1.15 18.40% 1 1
CGC200814C00011500 11.50 5.72 4.95 8.10 5.72 unch 1 1
CGC200814C00012000 12.00 0.00 4.80 6.90 unch unch 0 0
CGC200814C00012500 12.50 4.79 4.90 7.35 4.79 unch 1 1
CGC200814C00013000 13.00 4.15 3.45 6.65 -0.65 -13.54% 8 12
CGC200814C00013500 13.50 5.15 4.20 4.90 -0.85 -14.17% 10 20
CGC200814C00014000 14.00 4.06 3.15 5.30 1.16 40.00% 1 2
CGC200814C00014500 14.50 3.56 3.25 3.55 1.19 50.21% 7 43
CGC200814C00015000 15.00 2.92 2.52 3.40 0.94 47.47% 61 72
CGC200814C00015500 15.50 2.50 2.34 2.83 0.85 51.52% 10 57
CGC200814C00016000 16.00 2.10 1.73 2.33 0.73 53.28% 48 38
CGC200814C00016500 16.50 1.51 1.26 1.63 0.43 39.81% 510 387
CGC200814C00017000 17.00 1.15 0.91 1.16 0.27 30.68% 863 1,162
CGC200814C00017500 17.50 0.82 0.81 0.85 0.11 15.49% 636 801
CGC200814C00018000 18.00 0.58 0.56 0.61 unch unch 2,082 1,313
CGC200814C00018500 18.50 0.39 0.37 0.40 -0.06 -13.33% 3,101 988
CGC200814C00019000 19.00 0.26 0.25 0.30 -0.10 -27.78% 4,962 2,283
CGC200814C00019500 19.50 0.17 0.16 0.21 -0.12 -41.38% 1,898 1,715
CGC200814C00020000 20.00 0.12 0.11 0.12 -0.10 -45.45% 9,206 17,646
CGC200814C00020500 20.50 0.09 0.08 0.11 -0.10 -52.63% 682 1,129
CGC200814C00021000 21.00 0.06 0.05 0.07 -0.09 -60.00% 1,129 1,274
CGC200814C00021500 21.50 0.05 0.00 0.05 -0.09 -64.29% 474 764
CGC200814C00022000 22.00 0.04 0.03 0.04 -0.07 -63.64% 638 1,466
CGC200814C00023000 23.00 0.02 0.01 0.06 -0.05 -71.43% 357 707
CGC200814C00024000 24.00 0.02 0.00 0.05 -0.03 -60.00% 61 267
CGC200814C00025000 25.00 0.02 0.01 0.03 -0.03 -60.00% 76 763
CGC200814C00030000 30.00 0.01 0.00 0.01 -0.02 -66.67% 6 229
CGC200821C00002500 2.50 15.72 15.10 15.65 0.54 3.56% 1 1
CGC200821C00005000 5.00 12.82 12.60 13.05 12.82 unch 4 0
CGC200821C00007500 7.50 9.26 10.10 10.65 -1.41 -13.21% 1 1
CGC200821C00010000 10.00 8.00 7.80 8.05 -0.94 -10.51% 5 21
CGC200821C00012000 12.00 6.55 5.55 6.05 -0.40 -5.76% 3 3
CGC200821C00012500 12.50 5.90 5.10 5.65 1.65 38.82% 1 189
CGC200821C00013000 13.00 6.00 4.60 5.15 0.25 4.35% 3 16
CGC200821C00013500 13.50 5.55 3.95 4.80 -0.25 -4.31% 3 28
CGC200821C00014000 14.00 4.20 3.80 5.05 1.22 40.94% 2 357
CGC200821C00014500 14.50 3.65 1.94 3.50 1.14 45.42% 7 49
CGC200821C00015000 15.00 3.20 2.83 3.20 1.04 48.15% 48 866
CGC200821C00015500 15.50 3.60 2.20 2.81 1.76 95.65% 1 35
CGC200821C00016000 16.00 2.10 1.89 2.13 0.52 32.91% 39 395
CGC200821C00016500 16.50 1.90 1.63 1.84 0.66 53.23% 86 252
CGC200821C00017000 17.00 1.35 1.26 1.42 0.28 26.17% 328 1,419
CGC200821C00017500 17.50 1.11 1.00 1.16 0.24 27.59% 1,148 4,730
CGC200821C00018000 18.00 0.87 0.80 0.92 0.05 6.10% 540 1,821
CGC200821C00018500 18.50 0.65 0.60 0.69 -0.02 -2.99% 314 826
CGC200821C00019000 19.00 0.52 0.50 0.55 -0.01 -1.89% 954 1,252
CGC200821C00019500 19.50 0.40 0.37 0.43 -0.08 -16.67% 306 573
CGC200821C00020000 20.00 0.31 0.31 0.32 -0.06 -16.22% 3,026 14,131
CGC200821C00020500 20.50 0.20 0.10 0.33 -0.10 -33.33% 107 167
CGC200821C00021000 21.00 0.20 0.03 0.19 -0.06 -23.08% 725 811
CGC200821C00021500 21.50 0.17 0.09 0.20 -0.08 -32.00% 124 319
CGC200821C00022000 22.00 0.14 0.05 0.17 -0.04 -22.22% 240 993
CGC200821C00022500 22.50 0.12 0.10 0.15 -0.10 -45.45% 400 2,606
CGC200821C00023000 23.00 0.10 0.05 0.10 -0.07 -41.18% 70 1,421
CGC200821C00024000 24.00 0.09 0.01 0.08 0.09 unch 4 0
CGC200821C00025000 25.00 0.05 0.05 0.06 -0.06 -54.55% 304 2,765
CGC200821C00027500 27.50 0.05 0.01 0.13 -0.06 -54.55% 2 749
CGC200821C00030000 30.00 0.03 0.02 0.03 -0.02 -40.00% 40 2,161
CGC200821C00032500 32.50 0.04 0.00 0.09 0.01 33.33% 25 195
CGC200828C00010000 10.00 0.00 5.50 9.10 unch unch 0 0
CGC200828C00011500 11.50 6.53 4.00 8.10 -0.09 -1.36% 46 6
CGC200828C00012000 12.00 7.30 3.50 7.30 1.17 19.09% 10 8
CGC200828C00012500 12.50 6.65 2.90 6.65 6.65 unch 2 2
CGC200828C00013000 13.00 5.10 2.50 6.30 -1.65 -24.44% 5 5
CGC200828C00013500 13.50 4.50 2.18 6.05 4.50 unch 4 0
CGC200828C00014000 14.00 0.00 2.01 5.80 unch unch 0 0
CGC200828C00014500 14.50 2.66 1.52 5.40 2.66 unch 5 5
CGC200828C00015000 15.00 2.50 0.70 3.15 -1.90 -43.18% 2 26
CGC200828C00015500 15.50 2.20 0.48 4.05 2.20 unch 13 10
CGC200828C00016000 16.00 2.88 0.27 3.90 1.18 69.41% 40 179
CGC200828C00016500 16.50 2.03 1.10 2.01 0.50 32.68% 20 22
CGC200828C00017000 17.00 1.88 1.53 2.46 0.60 46.87% 85 129
CGC200828C00017500 17.50 1.58 0.64 3.30 0.52 49.06% 27 43
CGC200828C00018000 18.00 1.10 0.96 1.43 0.15 15.79% 140 189
CGC200828C00018500 18.50 0.95 0.80 0.95 0.18 23.38% 214 111
CGC200828C00019000 19.00 0.83 0.44 1.01 0.09 12.16% 128 333
CGC200828C00019500 19.50 0.80 0.37 0.90 0.21 35.59% 57 121
CGC200828C00020000 20.00 0.49 0.44 0.50 -0.01 -2.00% 265 403
CGC200828C00020500 20.50 0.48 0.05 0.44 0.10 26.32% 45 299
CGC200828C00021000 21.00 0.43 0.14 0.36 0.08 22.86% 31 105
CGC200828C00021500 21.50 0.25 0.17 0.47 -0.75 -75.00% 24 151
CGC200828C00022500 22.50 0.17 0.10 0.22 -0.08 -32.00% 318 69
CGC200828C00023000 23.00 0.14 0.03 0.35 -0.56 -80.00% 27 11
CGC200828C00024000 24.00 0.14 0.04 0.36 -0.50 -78.13% 14 6
CGC200828C00025000 25.00 0.11 0.00 0.11 -0.04 -26.67% 98 119
CGC200828C00030000 30.00 0.04 0.01 0.06 -0.06 -60.00% 19 164
Puts (Expiration: 08/14/2020)
Symbol Strike Last Bid Ask Change %Chg Volume Open Int
CGC200814C00005000 5.00 14.15 11.60 14.80 14.15 unch 1 1
CGC200814C00010000 10.00 7.40 7.75 8.70 1.15 18.40% 1 1
CGC200814C00011500 11.50 5.72 4.95 8.10 5.72 unch 1 1
CGC200814C00012000 12.00 0.00 4.80 6.90 unch unch 0 0
CGC200814C00012500 12.50 4.79 4.90 7.35 4.79 unch 1 1
CGC200814C00013000 13.00 4.15 3.45 6.65 -0.65 -13.54% 8 12
CGC200814C00013500 13.50 5.15 4.20 4.90 -0.85 -14.17% 10 20
CGC200814C00014000 14.00 4.06 3.15 5.30 1.16 40.00% 1 2
CGC200814C00014500 14.50 3.56 3.25 3.55 1.19 50.21% 7 43
CGC200814C00015000 15.00 2.92 2.52 3.40 0.94 47.47% 61 72
CGC200814C00015500 15.50 2.50 2.34 2.83 0.85 51.52% 10 57
CGC200814C00016000 16.00 2.10 1.73 2.33 0.73 53.28% 48 38
CGC200814C00016500 16.50 1.51 1.26 1.63 0.43 39.81% 510 387
CGC200814C00017000 17.00 1.15 0.91 1.16 0.27 30.68% 863 1,162
CGC200814C00017500 17.50 0.82 0.81 0.85 0.11 15.49% 636 801
CGC200814C00018000 18.00 0.58 0.56 0.61 unch unch 2,082 1,313
CGC200814C00018500 18.50 0.39 0.37 0.40 -0.06 -13.33% 3,101 988
CGC200814C00019000 19.00 0.26 0.25 0.30 -0.10 -27.78% 4,962 2,283
CGC200814C00019500 19.50 0.17 0.16 0.21 -0.12 -41.38% 1,898 1,715
CGC200814C00020000 20.00 0.12 0.11 0.12 -0.10 -45.45% 9,206 17,646
CGC200814C00020500 20.50 0.09 0.08 0.11 -0.10 -52.63% 682 1,129
CGC200814C00021000 21.00 0.06 0.05 0.07 -0.09 -60.00% 1,129 1,274
CGC200814C00021500 21.50 0.05 0.00 0.05 -0.09 -64.29% 474 764
CGC200814C00022000 22.00 0.04 0.03 0.04 -0.07 -63.64% 638 1,466
CGC200814C00023000 23.00 0.02 0.01 0.06 -0.05 -71.43% 357 707
CGC200814C00024000 24.00 0.02 0.00 0.05 -0.03 -60.00% 61 267
CGC200814C00025000 25.00 0.02 0.01 0.03 -0.03 -60.00% 76 763
CGC200814C00030000 30.00 0.01 0.00 0.01 -0.02 -66.67% 6 229
CGC200821C00002500 2.50 15.72 15.10 15.65 0.54 3.56% 1 1
CGC200821C00005000 5.00 12.82 12.60 13.05 12.82 unch 4 0
CGC200821C00007500 7.50 9.26 10.10 10.65 -1.41 -13.21% 1 1
CGC200821C00010000 10.00 8.00 7.80 8.05 -0.94 -10.51% 5 21
CGC200821C00012000 12.00 6.55 5.55 6.05 -0.40 -5.76% 3 3
CGC200821C00012500 12.50 5.90 5.10 5.65 1.65 38.82% 1 189
CGC200821C00013000 13.00 6.00 4.60 5.15 0.25 4.35% 3 16
CGC200821C00013500 13.50 5.55 3.95 4.80 -0.25 -4.31% 3 28
CGC200821C00014000 14.00 4.20 3.80 5.05 1.22 40.94% 2 357
CGC200821C00014500 14.50 3.65 1.94 3.50 1.14 45.42% 7 49
CGC200821C00015000 15.00 3.20 2.83 3.20 1.04 48.15% 48 866
CGC200821C00015500 15.50 3.60 2.20 2.81 1.76 95.65% 1 35
CGC200821C00016000 16.00 2.10 1.89 2.13 0.52 32.91% 39 395
CGC200821C00016500 16.50 1.90 1.63 1.84 0.66 53.23% 86 252
CGC200821C00017000 17.00 1.35 1.26 1.42 0.28 26.17% 328 1,419
CGC200821C00017500 17.50 1.11 1.00 1.16 0.24 27.59% 1,148 4,730
CGC200821C00018000 18.00 0.87 0.80 0.92 0.05 6.10% 540 1,821
CGC200821C00018500 18.50 0.65 0.60 0.69 -0.02 -2.99% 314 826
CGC200821C00019000 19.00 0.52 0.50 0.55 -0.01 -1.89% 954 1,252
CGC200821C00019500 19.50 0.40 0.37 0.43 -0.08 -16.67% 306 573
CGC200821C00020000 20.00 0.31 0.31 0.32 -0.06 -16.22% 3,026 14,131
CGC200821C00020500 20.50 0.20 0.10 0.33 -0.10 -33.33% 107 167
CGC200821C00021000 21.00 0.20 0.03 0.19 -0.06 -23.08% 725 811
CGC200821C00021500 21.50 0.17 0.09 0.20 -0.08 -32.00% 124 319
CGC200821C00022000 22.00 0.14 0.05 0.17 -0.04 -22.22% 240 993
CGC200821C00022500 22.50 0.12 0.10 0.15 -0.10 -45.45% 400 2,606
CGC200821C00023000 23.00 0.10 0.05 0.10 -0.07 -41.18% 70 1,421
CGC200821C00024000 24.00 0.09 0.01 0.08 0.09 unch 4 0
CGC200821C00025000 25.00 0.05 0.05 0.06 -0.06 -54.55% 304 2,765
CGC200821C00027500 27.50 0.05 0.01 0.13 -0.06 -54.55% 2 749
CGC200821C00030000 30.00 0.03 0.02 0.03 -0.02 -40.00% 40 2,161
CGC200821C00032500 32.50 0.04 0.00 0.09 0.01 33.33% 25 195
CGC200828C00010000 10.00 0.00 5.50 9.10 unch unch 0 0
CGC200828C00011500 11.50 6.53 4.00 8.10 -0.09 -1.36% 46 6
CGC200828C00012000 12.00 7.30 3.50 7.30 1.17 19.09% 10 8
CGC200828C00012500 12.50 6.65 2.90 6.65 6.65 unch 2 2
CGC200828C00013000 13.00 5.10 2.50 6.30 -1.65 -24.44% 5 5
CGC200828C00013500 13.50 4.50 2.18 6.05 4.50 unch 4 0
CGC200828C00014000 14.00 0.00 2.01 5.80 unch unch 0 0
CGC200828C00014500 14.50 2.66 1.52 5.40 2.66 unch 5 5
CGC200828C00015000 15.00 2.50 0.70 3.15 -1.90 -43.18% 2 26
CGC200828C00015500 15.50 2.20 0.48 4.05 2.20 unch 13 10
CGC200828C00016000 16.00 2.88 0.27 3.90 1.18 69.41% 40 179
CGC200828C00016500 16.50 2.03 1.10 2.01 0.50 32.68% 20 22
CGC200828C00017000 17.00 1.88 1.53 2.46 0.60 46.87% 85 129
CGC200828C00017500 17.50 1.58 0.64 3.30 0.52 49.06% 27 43
CGC200828C00018000 18.00 1.10 0.96 1.43 0.15 15.79% 140 189
CGC200828C00018500 18.50 0.95 0.80 0.95 0.18 23.38% 214 111
CGC200828C00019000 19.00 0.83 0.44 1.01 0.09 12.16% 128 333
CGC200828C00019500 19.50 0.80 0.37 0.90 0.21 35.59% 57 121
CGC200828C00020000 20.00 0.49 0.44 0.50 -0.01 -2.00% 265 403
CGC200828C00020500 20.50 0.48 0.05 0.44 0.10 26.32% 45 299
CGC200828C00021000 21.00 0.43 0.14 0.36 0.08 22.86% 31 105
CGC200828C00021500 21.50 0.25 0.17 0.47 -0.75 -75.00% 24 151
CGC200828C00022500 22.50 0.17 0.10 0.22 -0.08 -32.00% 318 69
CGC200828C00023000 23.00 0.14 0.03 0.35 -0.56 -80.00% 27 11
CGC200828C00024000 24.00 0.14 0.04 0.36 -0.50 -78.13% 14 6
CGC200828C00025000 25.00 0.11 0.00 0.11 -0.04 -26.67% 98 119
CGC200828C00030000 30.00 0.04 0.01 0.06 -0.06 -60.00% 19 164
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.