Singapore markets closed

Canopy Growth Corporation (WEED.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
12.94-0.01 (-0.08%)
As of 10:02AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202412.6913.0711.8512.9112.911,869,817
27 Mar 202410.3113.049.8512.9512.9511,778,300
26 Mar 20248.0511.167.809.779.7711,619,700
25 Mar 202410.8010.808.038.438.437,994,200
22 Mar 20246.3510.876.3210.4810.4815,069,200
21 Mar 20246.306.655.816.166.164,356,800
20 Mar 20245.836.205.376.136.135,884,600
19 Mar 20244.855.374.565.185.183,748,800
18 Mar 20244.415.604.245.035.035,169,900
15 Mar 20243.804.253.764.184.181,579,100
14 Mar 20243.963.963.743.753.75726,400
13 Mar 20243.904.063.873.973.97530,700
12 Mar 20244.094.093.863.923.92741,300
11 Mar 20244.084.274.054.074.07628,800
08 Mar 20244.074.254.034.094.091,293,700
07 Mar 20243.984.103.884.014.01743,200
06 Mar 20243.954.043.883.943.94738,100
05 Mar 20244.074.083.823.943.941,374,400
04 Mar 20244.364.384.054.094.09976,800
01 Mar 20244.504.504.284.354.35852,500
29 Feb 20244.634.654.404.444.44730,700
28 Feb 20244.774.774.574.584.58690,500
27 Feb 20244.714.844.664.804.80830,400
26 Feb 20244.514.774.434.724.72779,300
23 Feb 20244.554.604.334.564.56825,800
22 Feb 20244.684.694.494.554.55678,900
21 Feb 20244.764.764.484.654.65898,700
20 Feb 20245.135.134.734.794.791,217,000
16 Feb 20244.805.154.755.155.151,631,100
15 Feb 20244.844.944.764.834.831,220,700
14 Feb 20244.764.904.474.774.771,279,400
13 Feb 20245.005.094.644.724.721,484,500
12 Feb 20245.375.435.025.105.101,391,100
09 Feb 20245.595.875.305.385.381,938,700
08 Feb 20245.855.855.415.565.561,399,300
07 Feb 20246.206.205.815.845.841,202,700
06 Feb 20246.056.355.896.206.202,005,500
05 Feb 20246.306.316.006.046.04830,500
02 Feb 20246.746.756.216.286.281,286,200
01 Feb 20246.367.026.326.736.731,677,000
31 Jan 20246.376.586.286.326.32895,800
30 Jan 20246.506.586.286.396.39771,400
29 Jan 20246.126.766.126.456.451,389,900
26 Jan 20246.256.356.126.136.13531,900
25 Jan 20246.456.566.256.276.27656,900
24 Jan 20246.326.696.126.446.441,274,000
23 Jan 20245.946.365.926.316.311,058,800
22 Jan 20245.855.975.785.925.92719,400
19 Jan 20246.036.075.755.875.87930,000
18 Jan 20246.226.376.006.006.00724,600
17 Jan 20246.436.476.156.346.341,060,800
16 Jan 20246.016.815.976.476.471,711,000
15 Jan 20246.196.206.116.176.17468,400
12 Jan 20245.936.155.836.056.05813,700
11 Jan 20246.076.095.865.955.95947,400
10 Jan 20246.166.246.026.116.111,009,800
09 Jan 20246.156.316.026.156.151,556,100
08 Jan 20246.356.836.276.746.741,306,700
05 Jan 20246.226.396.066.386.381,057,700
04 Jan 20246.516.516.156.216.211,303,400
03 Jan 20246.346.796.046.516.512,102,600
02 Jan 20246.716.996.306.386.381,519,000
29 Dec 20237.107.126.636.766.761,212,600
28 Dec 20236.907.296.776.976.971,727,500
27 Dec 20237.307.606.876.906.902,115,400
22 Dec 20235.987.185.876.816.812,839,800
21 Dec 20236.506.645.885.975.971,566,000
20 Dec 20236.427.436.326.406.401,442,100
20 Dec 20231:10 Stock split
19 Dec 20236.507.006.406.906.90424,930
18 Dec 20236.907.106.306.606.60513,360
15 Dec 20237.207.306.906.906.90479,370
14 Dec 20237.407.807.207.307.30890,430
13 Dec 20237.908.106.807.407.401,892,080
12 Dec 202310.1010.309.209.309.30629,890
11 Dec 202310.6011.309.9010.1010.10987,340
08 Dec 20239.8010.909.6010.7010.70880,350
07 Dec 20239.6010.109.209.709.70669,460
06 Dec 20239.409.809.109.409.40658,130
05 Dec 202310.1011.008.609.009.001,260,990
04 Dec 20238.2010.308.2010.1010.101,271,610
01 Dec 20237.408.607.408.308.30925,260
30 Nov 20237.707.707.407.507.50303,040
29 Nov 20237.407.707.307.707.70402,270
28 Nov 20237.407.507.107.307.30248,470
27 Nov 20237.707.907.407.407.40380,630
24 Nov 20237.808.007.607.807.80266,030
23 Nov 20237.808.007.807.807.8019,960
22 Nov 20237.708.207.707.807.80293,830
21 Nov 20238.008.007.707.807.80331,410
20 Nov 20237.608.507.608.208.20597,810
17 Nov 20237.507.907.307.707.70770,290
16 Nov 20237.507.507.307.407.40344,650
15 Nov 20237.407.907.307.507.50640,690
14 Nov 20237.607.907.107.307.30350,260
13 Nov 20237.107.506.807.407.40396,090
10 Nov 20237.307.506.607.207.20728,970
09 Nov 20238.208.307.107.307.30885,160
08 Nov 20238.308.807.908.208.20605,910
07 Nov 20238.008.207.608.008.00379,330
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...