WEED.TO - Canopy Growth Corporation

Toronto - Toronto Real-time price. Currency in CAD
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20231.04001.04000.96000.99000.99002,928,886
05 Jun 20231.15001.15001.04001.05001.05001,352,000
02 Jun 20231.15001.17001.10001.14001.1400682,300
01 Jun 20231.15001.16001.10001.14001.1400683,000
31 May 20231.14001.16001.08001.13001.13001,163,500
30 May 20231.20001.22001.14001.16001.16001,107,700
29 May 20231.22001.26001.18001.23001.2300589,000
26 May 20231.20001.24001.13001.20001.20002,112,900
25 May 20231.42001.42001.19001.21001.21002,867,800
24 May 20231.43001.45001.41001.41001.4100626,000
23 May 20231.58001.58001.41001.42001.42001,755,600
19 May 20231.42001.50001.39001.45001.45001,354,900
18 May 20231.42001.42001.38001.41001.41001,157,900
17 May 20231.40001.43001.38001.42001.42002,530,000
16 May 20231.43001.44001.38001.39001.3900762,800
15 May 20231.42001.46001.38001.43001.43001,316,500
12 May 20231.43001.54001.39001.42001.42002,102,900
11 May 20231.62001.66001.39001.39001.39002,694,200
10 May 20231.69001.72001.61001.62001.62001,334,800
09 May 20231.73001.76001.66001.67001.67001,402,000
08 May 20231.80001.82001.72001.78001.78001,080,400
05 May 20231.74001.83001.66001.79001.79003,166,700
04 May 20231.64001.73001.59001.68001.68002,770,400
03 May 20231.66001.70001.63001.64001.64002,135,400
02 May 20231.71001.73001.64001.64001.64001,393,600
01 May 20231.78001.78001.70001.74001.74001,402,900
28 Apr 20231.79001.85001.75001.75001.75001,893,400
27 Apr 20231.81001.84001.76001.77001.77002,363,000
26 Apr 20231.75001.78001.72001.73001.7300577,500
25 Apr 20231.74001.77001.72001.74001.7400597,100
24 Apr 20231.82001.82001.72001.79001.7900837,300
21 Apr 20231.84001.87001.82001.82001.8200387,800
20 Apr 20231.91001.93001.82001.82001.8200940,200
19 Apr 20231.91001.94001.89001.92001.9200482,300
18 Apr 20232.01002.02001.91001.91001.91001,093,700
17 Apr 20231.91002.01001.91001.98001.98001,907,200
14 Apr 20232.01002.04001.90001.91001.91002,092,900
13 Apr 20232.07002.07002.01002.03002.0300864,500
12 Apr 20232.10002.12002.03002.05002.05001,009,700
11 Apr 20232.15002.15002.06002.09002.09001,676,000
10 Apr 20232.15002.20002.10002.18002.18002,065,600
06 Apr 20232.15002.20002.09002.15002.15001,760,500
05 Apr 20232.26002.26002.13002.14002.14001,826,900
04 Apr 20232.29002.30002.22002.27002.2700850,300
03 Apr 20232.36002.38002.22002.29002.29001,330,500
31 Mar 20232.39002.42002.37002.37002.3700940,200
30 Mar 20232.47002.47002.38002.38002.3800707,700
29 Mar 20232.48002.52002.44002.44002.44001,127,800
28 Mar 20232.54002.57002.46002.46002.46001,280,200
27 Mar 20232.63002.63002.55002.57002.57001,130,900
24 Mar 20232.64002.65002.59002.62002.6200933,200
23 Mar 20232.62002.66002.58002.62002.62001,735,100
22 Mar 20232.71002.71002.58002.59002.59001,384,900
21 Mar 20232.55002.77002.55002.71002.71002,056,000
20 Mar 20232.73002.73002.52002.52002.52001,646,100
17 Mar 20232.78002.80002.71002.76002.76001,560,300
16 Mar 20232.77002.87002.73002.80002.80001,561,200
15 Mar 20232.80002.81002.71002.77002.77001,429,300
14 Mar 20232.85002.88002.81002.81002.81001,140,400
13 Mar 20232.79002.94002.78002.78002.78001,593,400
10 Mar 20232.94002.94002.79002.84002.84002,302,300
09 Mar 20233.08003.08002.93002.94002.94002,430,100
08 Mar 20233.01003.10003.01003.08003.08001,040,400
07 Mar 20233.05003.10003.00003.03003.0300853,900
06 Mar 20233.12003.15003.03003.04003.0400916,600
03 Mar 20233.08003.14003.05003.10003.1000702,000
02 Mar 20233.06003.08003.00003.02003.0200696,000
01 Mar 20233.17003.17003.06003.07003.0700875,800
28 Feb 20233.11003.17003.10003.17003.1700883,900
27 Feb 20233.15003.21003.11003.11003.1100917,000
24 Feb 20233.15003.16003.10003.16003.1600497,100
23 Feb 20233.23003.26003.12003.20003.2000751,900
22 Feb 20233.24003.29003.12003.22003.22001,094,800
21 Feb 20233.26003.33003.18003.24003.24001,069,700
17 Feb 20233.24003.37003.20003.37003.37001,102,400
16 Feb 20233.15003.42003.15003.28003.28001,870,400
15 Feb 20233.05003.27003.05003.22003.22001,958,100
14 Feb 20233.01003.10002.97003.09003.09002,023,600
13 Feb 20233.03003.05002.95003.03003.03001,770,400
10 Feb 20233.02003.21002.95003.04003.04003,500,300
09 Feb 20233.38003.45003.03003.06003.06006,119,500
08 Feb 20233.72003.82003.66003.67003.67001,579,200
07 Feb 20233.98003.98003.67003.77003.77002,190,700
06 Feb 20233.89003.98003.84003.94003.94001,350,300
03 Feb 20234.13004.24003.88003.93003.93004,236,700
02 Feb 20234.14004.28004.09004.19004.19003,733,600
01 Feb 20234.01004.12003.90004.08004.08003,121,400
31 Jan 20233.83004.05003.79004.03004.03002,436,700
30 Jan 20233.91003.94003.78003.79003.79001,717,000
27 Jan 20233.64003.97003.64003.89003.89003,736,300
26 Jan 20233.75003.84003.61003.68003.68002,154,800
25 Jan 20233.62003.71003.57003.70003.70001,615,500
24 Jan 20233.71003.75003.61003.70003.70002,072,800
23 Jan 20233.49003.76003.49003.71003.71003,281,400
20 Jan 20233.46003.57003.37003.47003.47002,152,800
19 Jan 20233.52003.58003.41003.41003.41001,614,100
18 Jan 20233.67003.79003.58003.58003.58002,621,100
17 Jan 20233.58003.65003.46003.63003.63001,889,600
16 Jan 20233.55003.65003.51003.63003.6300722,400
13 Jan 20233.48003.59003.43003.49003.49001,760,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...