Canopy Growth Corp (11L.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 09:59PM CEST
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 10.00 | 10.72 | 9.86 | 9.99 | 9.99 | 15,353 |
| May 16, 2024 | 9.14 | 10.96 | 9.05 | 10.14 | 10.14 | 12,678 |
| May 15, 2024 | 8.98 | 9.19 | 8.82 | 9.18 | 9.18 | 3,961 |
| May 14, 2024 | 8.59 | 9.39 | 8.59 | 8.95 | 8.95 | 2,765 |
| May 13, 2024 | 8.30 | 9.07 | 8.30 | 8.69 | 8.69 | 6,070 |
| May 10, 2024 | 9.12 | 9.48 | 8.25 | 8.45 | 8.45 | 5,848 |
| May 09, 2024 | 8.39 | 9.47 | 8.36 | 9.21 | 9.21 | 24,602 |
| May 08, 2024 | 8.72 | 9.01 | 8.27 | 8.38 | 8.38 | 14,670 |
| May 07, 2024 | 9.00 | 9.42 | 8.79 | 8.96 | 8.96 | 3,877 |
| May 06, 2024 | 9.44 | 10.02 | 8.95 | 8.95 | 8.95 | 9,709 |
| May 03, 2024 | 9.50 | 10.24 | 9.41 | 9.45 | 9.45 | 9,793 |
| May 02, 2024 | 10.08 | 11.56 | 9.60 | 9.60 | 9.60 | 27,823 |
| Apr 30, 2024 | 7.71 | 13.78 | 7.57 | 13.78 | 13.78 | 17,527 |
| Apr 29, 2024 | 8.40 | 8.85 | 7.61 | 7.65 | 7.65 | 23,120 |
| Apr 26, 2024 | 8.10 | 9.49 | 8.09 | 8.30 | 8.30 | 17,869 |
| Apr 25, 2024 | 8.39 | 8.49 | 8.12 | 8.22 | 8.22 | 5,065 |
| Apr 24, 2024 | 8.34 | 8.56 | 8.18 | 8.35 | 8.35 | 7,278 |
| Apr 23, 2024 | 7.36 | 8.53 | 7.11 | 8.53 | 8.53 | 11,576 |
| Apr 22, 2024 | 7.68 | 7.95 | 7.17 | 7.54 | 7.54 | 20,529 |
| Apr 19, 2024 | 6.85 | 7.65 | 6.85 | 7.42 | 7.42 | 16,169 |
| Apr 18, 2024 | 6.06 | 7.72 | 6.04 | 7.32 | 7.32 | 17,937 |
| Apr 17, 2024 | 6.31 | 6.56 | 5.75 | 6.21 | 6.21 | 4,793 |
| Apr 16, 2024 | 6.22 | 6.61 | 6.13 | 6.27 | 6.27 | 13,296 |
| Apr 15, 2024 | 7.22 | 7.25 | 6.50 | 6.58 | 6.58 | 27,226 |
| Apr 12, 2024 | 7.54 | 7.97 | 7.20 | 7.20 | 7.20 | 12,664 |
| Apr 11, 2024 | 8.58 | 8.58 | 7.31 | 7.65 | 7.65 | 41,912 |
| Apr 10, 2024 | 8.38 | 9.07 | 8.05 | 8.48 | 8.48 | 41,690 |
| Apr 09, 2024 | 9.23 | 9.23 | 8.30 | 8.40 | 8.40 | 12,210 |
| Apr 08, 2024 | 9.42 | 9.81 | 8.90 | 9.37 | 9.37 | 19,103 |
| Apr 05, 2024 | 9.13 | 9.57 | 8.39 | 9.29 | 9.29 | 25,131 |
| Apr 04, 2024 | 10.30 | 10.44 | 8.76 | 8.97 | 8.97 | 50,112 |
| Apr 03, 2024 | 7.67 | 10.10 | 7.58 | 10.10 | 10.10 | 41,702 |
| Apr 02, 2024 | 7.18 | 8.30 | 7.12 | 7.79 | 7.79 | 52,905 |
| Mar 28, 2024 | 8.84 | 9.70 | 7.70 | 7.90 | 7.90 | 54,731 |
| Mar 27, 2024 | 6.89 | 9.08 | 6.73 | 8.83 | 8.83 | 61,735 |
| Mar 26, 2024 | 5.95 | 7.50 | 5.38 | 6.79 | 6.79 | 157,083 |
| Mar 25, 2024 | 7.50 | 8.68 | 5.44 | 5.77 | 5.77 | 202,702 |
| Mar 22, 2024 | 4.28 | 7.34 | 4.20 | 6.90 | 6.90 | 77,161 |
| Mar 21, 2024 | 4.24 | 4.43 | 3.97 | 4.22 | 4.22 | 78,498 |
| Mar 20, 2024 | 3.97 | 4.23 | 3.70 | 4.23 | 4.23 | 139,087 |
| Mar 19, 2024 | 3.46 | 3.82 | 3.13 | 3.82 | 3.82 | 50,344 |
| Mar 18, 2024 | 3.40 | 3.68 | 2.95 | 3.43 | 3.43 | 22,073 |
| Mar 15, 2024 | 2.52 | 2.90 | 2.52 | 2.88 | 2.88 | 5,951 |
| Mar 14, 2024 | 2.67 | 2.73 | 2.58 | 2.61 | 2.61 | 4,109 |
| Mar 13, 2024 | 2.63 | 2.72 | 2.63 | 2.68 | 2.68 | 2,295 |
| Mar 12, 2024 | 2.72 | 2.74 | 2.64 | 2.66 | 2.66 | 2,150 |
| Mar 11, 2024 | 2.80 | 2.88 | 2.75 | 2.79 | 2.79 | 655 |
| Mar 08, 2024 | 2.69 | 2.83 | 2.69 | 2.81 | 2.81 | 3,317 |
| Mar 07, 2024 | 2.64 | 2.77 | 2.63 | 2.69 | 2.69 | 3,155 |
| Mar 06, 2024 | 2.63 | 2.71 | 2.63 | 2.71 | 2.71 | 735 |
| Mar 05, 2024 | 2.76 | 2.79 | 2.61 | 2.64 | 2.64 | 7,944 |
| Mar 04, 2024 | 3.01 | 3.06 | 2.76 | 2.78 | 2.78 | 59,901 |
| Mar 01, 2024 | 3.01 | 3.13 | 2.90 | 2.94 | 2.94 | 9,962 |
| Feb 29, 2024 | 3.10 | 3.17 | 3.04 | 3.04 | 3.04 | 3,301 |
| Feb 28, 2024 | 3.30 | 3.31 | 3.18 | 3.18 | 3.18 | 5,957 |
| Feb 27, 2024 | 3.24 | 3.30 | 3.18 | 3.29 | 3.29 | 11,803 |
| Feb 26, 2024 | 3.14 | 3.26 | 3.06 | 3.23 | 3.23 | 8,876 |
| Feb 23, 2024 | 3.11 | 3.23 | 2.97 | 3.15 | 3.15 | 14,496 |
| Feb 22, 2024 | 3.16 | 3.22 | 3.12 | 3.13 | 3.13 | 7,707 |
| Feb 21, 2024 | 3.33 | 3.33 | 3.10 | 3.15 | 3.15 | 5,140 |
| Feb 20, 2024 | 3.60 | 3.60 | 3.27 | 3.27 | 3.27 | 5,980 |
| Feb 19, 2024 | 3.51 | 3.61 | 3.48 | 3.61 | 3.61 | 12,443 |
| Feb 16, 2024 | 3.37 | 3.49 | 3.28 | 3.49 | 3.49 | 4,077 |
| Feb 15, 2024 | 3.26 | 3.38 | 3.26 | 3.36 | 3.36 | 47,857 |
| Feb 14, 2024 | 3.30 | 3.30 | 3.09 | 3.17 | 3.17 | 7,445 |
| Feb 13, 2024 | 3.58 | 3.58 | 3.20 | 3.20 | 3.20 | 30,278 |
| Feb 12, 2024 | 3.74 | 3.77 | 3.45 | 3.53 | 3.53 | 22,906 |
| Feb 09, 2024 | 3.81 | 4.01 | 3.65 | 3.73 | 3.73 | 28,682 |
| Feb 08, 2024 | 3.96 | 4.09 | 3.76 | 3.83 | 3.83 | 7,190 |
| Feb 07, 2024 | 4.23 | 4.23 | 4.04 | 4.04 | 4.04 | 1,835 |
| Feb 06, 2024 | 4.22 | 4.29 | 4.07 | 4.29 | 4.29 | 520 |
| Feb 05, 2024 | 4.30 | 4.47 | 4.15 | 4.15 | 4.15 | 9,710 |
| Feb 02, 2024 | 4.59 | 4.75 | 4.30 | 4.30 | 4.30 | 1,927 |
| Feb 01, 2024 | 4.32 | 4.83 | 4.28 | 4.83 | 4.83 | 3,786 |
| Jan 31, 2024 | 4.38 | 4.47 | 4.29 | 4.39 | 4.39 | 2,002 |
| Jan 30, 2024 | 4.41 | 4.48 | 4.36 | 4.41 | 4.41 | 512 |
| Jan 29, 2024 | 4.26 | 4.65 | 4.20 | 4.46 | 4.46 | 4,640 |
| Jan 26, 2024 | 4.27 | 4.29 | 4.19 | 4.21 | 4.21 | 305 |
| Jan 25, 2024 | 4.33 | 4.38 | 4.30 | 4.35 | 4.35 | 500 |
| Jan 24, 2024 | 4.26 | 4.39 | 4.16 | 4.39 | 4.39 | 770 |
| Jan 23, 2024 | 4.00 | 4.26 | 3.97 | 4.25 | 4.25 | 750 |
| Jan 22, 2024 | 3.98 | 4.14 | 3.94 | 3.94 | 3.94 | 10 |
| Jan 19, 2024 | 4.05 | 4.14 | 4.05 | 4.09 | 4.09 | 650 |
| Jan 18, 2024 | 4.25 | 4.26 | 4.08 | 4.08 | 4.08 | 4,154 |
| Jan 17, 2024 | 4.36 | 4.42 | 4.17 | 4.28 | 4.28 | 75 |
| Jan 16, 2024 | 4.16 | 4.61 | 4.04 | 4.50 | 4.50 | 7,844 |
| Jan 15, 2024 | 4.26 | 4.27 | 4.15 | 4.23 | 4.23 | 17,323 |
| Jan 12, 2024 | 4.00 | 4.16 | 3.96 | 3.96 | 3.96 | 600 |
| Jan 11, 2024 | 4.10 | 4.11 | 4.03 | 4.09 | 4.09 | 3,785 |
| Jan 10, 2024 | 4.17 | 4.20 | 4.11 | 4.16 | 4.16 | 4,762 |
| Jan 09, 2024 | 4.56 | 4.64 | 4.01 | 4.25 | 4.25 | 3,780 |
| Jan 08, 2024 | 4.36 | 4.63 | 4.27 | 4.63 | 4.63 | 14,261 |
| Jan 05, 2024 | 4.24 | 4.31 | 4.18 | 4.18 | 4.18 | 4,900 |
| Jan 04, 2024 | 4.41 | 4.64 | 4.23 | 4.24 | 4.24 | 2,120 |
| Jan 03, 2024 | 4.33 | 4.38 | 4.12 | 4.38 | 4.38 | 1,561 |
| Jan 02, 2024 | 4.60 | 4.70 | 4.31 | 4.31 | 4.31 | 8,961 |
| Dec 29, 2023 | 4.72 | 4.88 | 4.72 | 4.79 | 4.79 | 3,177 |
| Dec 28, 2023 | 4.64 | 4.86 | 4.62 | 4.77 | 4.77 | 21,279 |
| Dec 27, 2023 | 4.93 | 5.12 | 4.72 | 4.72 | 4.72 | 5,700 |
| Dec 22, 2023 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.