WEED.TO - Canopy Growth Corporation
Toronto - Toronto Real-time price. Currency in CAD
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2023 | 1.0400 | 1.0400 | 0.9600 | 0.9900 | 0.9900 | 2,928,886 |
| 05 Jun 2023 | 1.1500 | 1.1500 | 1.0400 | 1.0500 | 1.0500 | 1,352,000 |
| 02 Jun 2023 | 1.1500 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 682,300 |
| 01 Jun 2023 | 1.1500 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 683,000 |
| 31 May 2023 | 1.1400 | 1.1600 | 1.0800 | 1.1300 | 1.1300 | 1,163,500 |
| 30 May 2023 | 1.2000 | 1.2200 | 1.1400 | 1.1600 | 1.1600 | 1,107,700 |
| 29 May 2023 | 1.2200 | 1.2600 | 1.1800 | 1.2300 | 1.2300 | 589,000 |
| 26 May 2023 | 1.2000 | 1.2400 | 1.1300 | 1.2000 | 1.2000 | 2,112,900 |
| 25 May 2023 | 1.4200 | 1.4200 | 1.1900 | 1.2100 | 1.2100 | 2,867,800 |
| 24 May 2023 | 1.4300 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 626,000 |
| 23 May 2023 | 1.5800 | 1.5800 | 1.4100 | 1.4200 | 1.4200 | 1,755,600 |
| 19 May 2023 | 1.4200 | 1.5000 | 1.3900 | 1.4500 | 1.4500 | 1,354,900 |
| 18 May 2023 | 1.4200 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 1,157,900 |
| 17 May 2023 | 1.4000 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 2,530,000 |
| 16 May 2023 | 1.4300 | 1.4400 | 1.3800 | 1.3900 | 1.3900 | 762,800 |
| 15 May 2023 | 1.4200 | 1.4600 | 1.3800 | 1.4300 | 1.4300 | 1,316,500 |
| 12 May 2023 | 1.4300 | 1.5400 | 1.3900 | 1.4200 | 1.4200 | 2,102,900 |
| 11 May 2023 | 1.6200 | 1.6600 | 1.3900 | 1.3900 | 1.3900 | 2,694,200 |
| 10 May 2023 | 1.6900 | 1.7200 | 1.6100 | 1.6200 | 1.6200 | 1,334,800 |
| 09 May 2023 | 1.7300 | 1.7600 | 1.6600 | 1.6700 | 1.6700 | 1,402,000 |
| 08 May 2023 | 1.8000 | 1.8200 | 1.7200 | 1.7800 | 1.7800 | 1,080,400 |
| 05 May 2023 | 1.7400 | 1.8300 | 1.6600 | 1.7900 | 1.7900 | 3,166,700 |
| 04 May 2023 | 1.6400 | 1.7300 | 1.5900 | 1.6800 | 1.6800 | 2,770,400 |
| 03 May 2023 | 1.6600 | 1.7000 | 1.6300 | 1.6400 | 1.6400 | 2,135,400 |
| 02 May 2023 | 1.7100 | 1.7300 | 1.6400 | 1.6400 | 1.6400 | 1,393,600 |
| 01 May 2023 | 1.7800 | 1.7800 | 1.7000 | 1.7400 | 1.7400 | 1,402,900 |
| 28 Apr 2023 | 1.7900 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 1,893,400 |
| 27 Apr 2023 | 1.8100 | 1.8400 | 1.7600 | 1.7700 | 1.7700 | 2,363,000 |
| 26 Apr 2023 | 1.7500 | 1.7800 | 1.7200 | 1.7300 | 1.7300 | 577,500 |
| 25 Apr 2023 | 1.7400 | 1.7700 | 1.7200 | 1.7400 | 1.7400 | 597,100 |
| 24 Apr 2023 | 1.8200 | 1.8200 | 1.7200 | 1.7900 | 1.7900 | 837,300 |
| 21 Apr 2023 | 1.8400 | 1.8700 | 1.8200 | 1.8200 | 1.8200 | 387,800 |
| 20 Apr 2023 | 1.9100 | 1.9300 | 1.8200 | 1.8200 | 1.8200 | 940,200 |
| 19 Apr 2023 | 1.9100 | 1.9400 | 1.8900 | 1.9200 | 1.9200 | 482,300 |
| 18 Apr 2023 | 2.0100 | 2.0200 | 1.9100 | 1.9100 | 1.9100 | 1,093,700 |
| 17 Apr 2023 | 1.9100 | 2.0100 | 1.9100 | 1.9800 | 1.9800 | 1,907,200 |
| 14 Apr 2023 | 2.0100 | 2.0400 | 1.9000 | 1.9100 | 1.9100 | 2,092,900 |
| 13 Apr 2023 | 2.0700 | 2.0700 | 2.0100 | 2.0300 | 2.0300 | 864,500 |
| 12 Apr 2023 | 2.1000 | 2.1200 | 2.0300 | 2.0500 | 2.0500 | 1,009,700 |
| 11 Apr 2023 | 2.1500 | 2.1500 | 2.0600 | 2.0900 | 2.0900 | 1,676,000 |
| 10 Apr 2023 | 2.1500 | 2.2000 | 2.1000 | 2.1800 | 2.1800 | 2,065,600 |
| 06 Apr 2023 | 2.1500 | 2.2000 | 2.0900 | 2.1500 | 2.1500 | 1,760,500 |
| 05 Apr 2023 | 2.2600 | 2.2600 | 2.1300 | 2.1400 | 2.1400 | 1,826,900 |
| 04 Apr 2023 | 2.2900 | 2.3000 | 2.2200 | 2.2700 | 2.2700 | 850,300 |
| 03 Apr 2023 | 2.3600 | 2.3800 | 2.2200 | 2.2900 | 2.2900 | 1,330,500 |
| 31 Mar 2023 | 2.3900 | 2.4200 | 2.3700 | 2.3700 | 2.3700 | 940,200 |
| 30 Mar 2023 | 2.4700 | 2.4700 | 2.3800 | 2.3800 | 2.3800 | 707,700 |
| 29 Mar 2023 | 2.4800 | 2.5200 | 2.4400 | 2.4400 | 2.4400 | 1,127,800 |
| 28 Mar 2023 | 2.5400 | 2.5700 | 2.4600 | 2.4600 | 2.4600 | 1,280,200 |
| 27 Mar 2023 | 2.6300 | 2.6300 | 2.5500 | 2.5700 | 2.5700 | 1,130,900 |
| 24 Mar 2023 | 2.6400 | 2.6500 | 2.5900 | 2.6200 | 2.6200 | 933,200 |
| 23 Mar 2023 | 2.6200 | 2.6600 | 2.5800 | 2.6200 | 2.6200 | 1,735,100 |
| 22 Mar 2023 | 2.7100 | 2.7100 | 2.5800 | 2.5900 | 2.5900 | 1,384,900 |
| 21 Mar 2023 | 2.5500 | 2.7700 | 2.5500 | 2.7100 | 2.7100 | 2,056,000 |
| 20 Mar 2023 | 2.7300 | 2.7300 | 2.5200 | 2.5200 | 2.5200 | 1,646,100 |
| 17 Mar 2023 | 2.7800 | 2.8000 | 2.7100 | 2.7600 | 2.7600 | 1,560,300 |
| 16 Mar 2023 | 2.7700 | 2.8700 | 2.7300 | 2.8000 | 2.8000 | 1,561,200 |
| 15 Mar 2023 | 2.8000 | 2.8100 | 2.7100 | 2.7700 | 2.7700 | 1,429,300 |
| 14 Mar 2023 | 2.8500 | 2.8800 | 2.8100 | 2.8100 | 2.8100 | 1,140,400 |
| 13 Mar 2023 | 2.7900 | 2.9400 | 2.7800 | 2.7800 | 2.7800 | 1,593,400 |
| 10 Mar 2023 | 2.9400 | 2.9400 | 2.7900 | 2.8400 | 2.8400 | 2,302,300 |
| 09 Mar 2023 | 3.0800 | 3.0800 | 2.9300 | 2.9400 | 2.9400 | 2,430,100 |
| 08 Mar 2023 | 3.0100 | 3.1000 | 3.0100 | 3.0800 | 3.0800 | 1,040,400 |
| 07 Mar 2023 | 3.0500 | 3.1000 | 3.0000 | 3.0300 | 3.0300 | 853,900 |
| 06 Mar 2023 | 3.1200 | 3.1500 | 3.0300 | 3.0400 | 3.0400 | 916,600 |
| 03 Mar 2023 | 3.0800 | 3.1400 | 3.0500 | 3.1000 | 3.1000 | 702,000 |
| 02 Mar 2023 | 3.0600 | 3.0800 | 3.0000 | 3.0200 | 3.0200 | 696,000 |
| 01 Mar 2023 | 3.1700 | 3.1700 | 3.0600 | 3.0700 | 3.0700 | 875,800 |
| 28 Feb 2023 | 3.1100 | 3.1700 | 3.1000 | 3.1700 | 3.1700 | 883,900 |
| 27 Feb 2023 | 3.1500 | 3.2100 | 3.1100 | 3.1100 | 3.1100 | 917,000 |
| 24 Feb 2023 | 3.1500 | 3.1600 | 3.1000 | 3.1600 | 3.1600 | 497,100 |
| 23 Feb 2023 | 3.2300 | 3.2600 | 3.1200 | 3.2000 | 3.2000 | 751,900 |
| 22 Feb 2023 | 3.2400 | 3.2900 | 3.1200 | 3.2200 | 3.2200 | 1,094,800 |
| 21 Feb 2023 | 3.2600 | 3.3300 | 3.1800 | 3.2400 | 3.2400 | 1,069,700 |
| 17 Feb 2023 | 3.2400 | 3.3700 | 3.2000 | 3.3700 | 3.3700 | 1,102,400 |
| 16 Feb 2023 | 3.1500 | 3.4200 | 3.1500 | 3.2800 | 3.2800 | 1,870,400 |
| 15 Feb 2023 | 3.0500 | 3.2700 | 3.0500 | 3.2200 | 3.2200 | 1,958,100 |
| 14 Feb 2023 | 3.0100 | 3.1000 | 2.9700 | 3.0900 | 3.0900 | 2,023,600 |
| 13 Feb 2023 | 3.0300 | 3.0500 | 2.9500 | 3.0300 | 3.0300 | 1,770,400 |
| 10 Feb 2023 | 3.0200 | 3.2100 | 2.9500 | 3.0400 | 3.0400 | 3,500,300 |
| 09 Feb 2023 | 3.3800 | 3.4500 | 3.0300 | 3.0600 | 3.0600 | 6,119,500 |
| 08 Feb 2023 | 3.7200 | 3.8200 | 3.6600 | 3.6700 | 3.6700 | 1,579,200 |
| 07 Feb 2023 | 3.9800 | 3.9800 | 3.6700 | 3.7700 | 3.7700 | 2,190,700 |
| 06 Feb 2023 | 3.8900 | 3.9800 | 3.8400 | 3.9400 | 3.9400 | 1,350,300 |
| 03 Feb 2023 | 4.1300 | 4.2400 | 3.8800 | 3.9300 | 3.9300 | 4,236,700 |
| 02 Feb 2023 | 4.1400 | 4.2800 | 4.0900 | 4.1900 | 4.1900 | 3,733,600 |
| 01 Feb 2023 | 4.0100 | 4.1200 | 3.9000 | 4.0800 | 4.0800 | 3,121,400 |
| 31 Jan 2023 | 3.8300 | 4.0500 | 3.7900 | 4.0300 | 4.0300 | 2,436,700 |
| 30 Jan 2023 | 3.9100 | 3.9400 | 3.7800 | 3.7900 | 3.7900 | 1,717,000 |
| 27 Jan 2023 | 3.6400 | 3.9700 | 3.6400 | 3.8900 | 3.8900 | 3,736,300 |
| 26 Jan 2023 | 3.7500 | 3.8400 | 3.6100 | 3.6800 | 3.6800 | 2,154,800 |
| 25 Jan 2023 | 3.6200 | 3.7100 | 3.5700 | 3.7000 | 3.7000 | 1,615,500 |
| 24 Jan 2023 | 3.7100 | 3.7500 | 3.6100 | 3.7000 | 3.7000 | 2,072,800 |
| 23 Jan 2023 | 3.4900 | 3.7600 | 3.4900 | 3.7100 | 3.7100 | 3,281,400 |
| 20 Jan 2023 | 3.4600 | 3.5700 | 3.3700 | 3.4700 | 3.4700 | 2,152,800 |
| 19 Jan 2023 | 3.5200 | 3.5800 | 3.4100 | 3.4100 | 3.4100 | 1,614,100 |
| 18 Jan 2023 | 3.6700 | 3.7900 | 3.5800 | 3.5800 | 3.5800 | 2,621,100 |
| 17 Jan 2023 | 3.5800 | 3.6500 | 3.4600 | 3.6300 | 3.6300 | 1,889,600 |
| 16 Jan 2023 | 3.5500 | 3.6500 | 3.5100 | 3.6300 | 3.6300 | 722,400 |
| 13 Jan 2023 | 3.4800 | 3.5900 | 3.4300 | 3.4900 | 3.4900 | 1,760,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.