Singapore markets closed

Canopy Growth Corporation (WEED.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
4.9600+0.0500 (+1.02%)
At close: 04:00PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 20224.80005.03504.75004.96004.96002,758,429
18 Aug 20225.19005.20004.78004.91004.91003,610,900
17 Aug 20224.75005.55004.71005.23005.23005,663,500
16 Aug 20224.92005.08004.58004.85004.85003,743,100
15 Aug 20224.20005.08004.18004.91004.91003,970,200
12 Aug 20224.10004.24004.06004.19004.19002,331,200
11 Aug 20224.28004.48004.00004.01004.01002,979,000
10 Aug 20223.84004.29003.64004.19004.19003,010,700
09 Aug 20224.11004.15003.69003.70003.70002,907,000
08 Aug 20223.50004.22003.50004.22004.22004,027,300
05 Aug 20223.30003.55003.25003.50003.50002,677,800
04 Aug 20223.71003.87003.56003.69003.69001,741,000
03 Aug 20223.82003.89003.66003.75003.75002,392,100
02 Aug 20223.29003.76003.25003.69003.69002,623,500
29 Jul 20223.23003.42003.17003.39003.39002,288,900
28 Jul 20223.12003.29003.05003.29003.29002,787,100
27 Jul 20223.12003.14003.02003.14003.14001,508,400
26 Jul 20223.21003.21003.02003.06003.06001,753,900
25 Jul 20223.30003.36003.16003.26003.26004,175,900
22 Jul 20223.49003.64003.26003.31003.31003,293,600
21 Jul 20224.03004.07003.52003.57003.57006,066,400
20 Jul 20223.35004.08003.29003.93003.93006,408,500
19 Jul 20223.40003.61003.20003.35003.35003,880,700
18 Jul 20222.98003.54002.97003.36003.36004,771,200
15 Jul 20223.20003.25002.84002.91002.91003,170,800
14 Jul 20222.87003.23002.79003.20003.20004,934,500
13 Jul 20222.95002.95002.81002.92002.92002,256,400
12 Jul 20223.00003.10002.94002.98002.98001,947,500
11 Jul 20223.19003.37003.00003.00003.00002,734,300
08 Jul 20223.47003.47003.29003.39003.39002,038,200
07 Jul 20223.45003.58003.37003.52003.52001,874,500
06 Jul 20223.52003.62003.38003.46003.46001,485,200
05 Jul 20223.61003.61003.40003.52003.52001,957,700
04 Jul 20223.69003.74003.58003.63003.6300661,200
30 Jun 20223.78003.80003.52003.66003.66003,682,100
29 Jun 20224.60004.64004.45004.49004.4900982,900
28 Jun 20224.91004.95004.57004.64004.64001,154,300
27 Jun 20224.91004.93004.67004.89004.89001,210,100
24 Jun 20224.73004.90004.65004.88004.88001,079,000
23 Jun 20224.37004.68004.28004.68004.68001,196,400
22 Jun 20224.42004.63004.32004.36004.36001,444,800
21 Jun 20224.53004.65004.45004.51004.51001,625,800
20 Jun 20224.32004.48004.32004.44004.4400411,500
17 Jun 20224.26004.46004.23004.37004.37002,777,800
16 Jun 20224.33004.44004.19004.23004.23001,468,900
15 Jun 20224.32004.61004.32004.54004.54001,777,500
14 Jun 20224.30004.44004.20004.32004.32002,805,100
13 Jun 20224.36004.56004.22004.22004.22002,258,100
10 Jun 20224.60004.90004.60004.64004.64003,266,500
09 Jun 20225.09005.13004.88004.88004.88001,537,500
08 Jun 20225.14005.42005.07005.19005.19001,749,000
07 Jun 20225.09005.35005.06005.33005.33001,871,000
06 Jun 20225.52005.58005.12005.13005.13002,562,400
03 Jun 20225.88005.88005.42005.42005.42002,600,200
02 Jun 20225.91006.07005.77005.92005.92002,184,300
01 Jun 20226.27006.43005.93005.97005.97002,064,300
31 May 20226.04006.42005.87006.33006.330013,881,100
30 May 20226.18006.26005.95006.05006.05001,147,600
27 May 20226.28006.60005.85006.15006.15003,928,500
26 May 20226.41007.17006.37007.12007.12002,223,400
25 May 20226.05006.52006.05006.44006.44002,149,600
24 May 20226.50006.50006.04006.06006.06003,414,200
20 May 20227.63007.63006.89007.09007.09002,341,300
19 May 20227.10007.67007.06007.51007.51001,971,500
18 May 20227.40007.63007.16007.18007.18001,581,200
17 May 20227.57007.85007.36007.54007.54001,492,500
16 May 20227.56008.00007.30007.35007.35002,133,100
13 May 20227.08007.68007.08007.62007.62002,359,600
12 May 20226.35007.18006.29006.98006.98002,424,700
11 May 20226.99007.14006.44006.44006.44002,172,100
10 May 20227.38007.60006.83007.09007.09002,708,800
09 May 20227.42007.61007.23007.23007.23001,716,000
06 May 20227.75007.89007.42007.67007.67001,782,600
05 May 20228.26008.42007.73007.80007.80001,723,900
04 May 20227.78008.57007.51008.57008.57002,284,500
03 May 20227.70008.05007.64007.78007.78001,764,700
02 May 20227.31007.80007.16007.80007.80001,925,500
29 Apr 20226.87007.49006.85007.41007.41001,773,200
28 Apr 20226.82007.03006.48007.03007.03001,648,100
27 Apr 20226.69006.89006.50006.72006.72001,583,500
26 Apr 20227.04007.05006.76006.82006.82001,685,600
25 Apr 20227.06007.14006.91007.07007.07001,748,900
22 Apr 20227.23007.46007.03007.10007.10001,881,800
21 Apr 20227.20007.37007.12007.21007.21002,044,500
20 Apr 20227.46007.48007.07007.15007.15002,562,200
19 Apr 20227.64007.65007.38007.50007.50002,337,200
18 Apr 20228.55008.57007.51007.53007.53003,718,000
14 Apr 20228.83008.85008.52008.60008.60001,893,300
13 Apr 20228.56008.96008.32008.93008.93001,641,300
12 Apr 20228.74009.14008.49008.56008.56002,334,700
11 Apr 20228.33008.68008.05008.64008.64002,463,500
08 Apr 20228.49008.69008.27008.44008.44001,698,400
07 Apr 20228.90008.95008.23008.47008.47002,598,900
06 Apr 20229.36009.55008.79008.99008.99003,133,300
05 Apr 20229.71009.85009.15009.21009.21002,469,700
04 Apr 20229.43009.84008.95009.73009.73002,771,200
01 Apr 20229.590010.00009.20009.24009.24003,778,700
31 Mar 202210.070010.08009.44009.48009.48002,397,000
30 Mar 202210.020010.78009.82009.93009.93004,131,500
29 Mar 202210.000010.55009.700010.040010.04003,959,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...