Canopy Growth Corporation (WEED.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

18.83-0.26 (-1.36%)

At close: 3:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 01, 2020	19.38	19.38	18.68	18.83	18.83	946,343
Sep. 30, 2020	19.38	19.81	19.01	19.09	19.09	960,000
Sep. 29, 2020	19.01	19.81	18.92	19.38	19.38	1,099,800
Sep. 28, 2020	18.86	19.34	18.70	18.96	18.96	1,438,700
Sep. 25, 2020	18.86	19.18	18.62	18.94	18.94	1,174,800
Sep. 24, 2020	19.25	19.48	18.66	19.01	19.01	1,305,700
Sep. 23, 2020	21.19	21.34	19.12	19.43	19.43	3,193,300
Sep. 22, 2020	20.82	21.42	20.63	21.26	21.26	1,218,200
Sep. 21, 2020	21.15	21.32	20.56	20.89	20.89	1,018,100
Sep. 18, 2020	21.59	21.81	21.38	21.57	21.57	1,717,000
Sep. 17, 2020	21.50	21.75	21.32	21.58	21.58	685,600
Sep. 16, 2020	21.70	22.40	21.66	21.70	21.70	1,370,500
Sep. 15, 2020	21.87	22.24	21.63	21.70	21.70	871,400
Sep. 14, 2020	21.33	21.82	21.13	21.67	21.67	806,000
Sep. 11, 2020	21.69	21.80	21.02	21.34	21.34	808,700
Sep. 10, 2020	21.55	22.44	21.45	21.66	21.66	1,315,200
Sep. 09, 2020	20.85	21.69	20.68	21.48	21.48	1,041,800
Sep. 08, 2020	20.90	21.18	20.62	20.63	20.63	1,237,200
Sep. 04, 2020	21.31	21.72	20.43	21.11	21.11	1,696,700
Sep. 03, 2020	21.32	22.08	21.02	21.56	21.56	1,380,500
Sep. 02, 2020	21.40	21.63	21.07	21.35	21.35	1,088,000
Sep. 01, 2020	21.33	21.66	21.14	21.46	21.46	1,057,300
Aug. 31, 2020	22.13	22.15	21.16	21.51	21.51	1,905,900
Aug. 28, 2020	21.59	22.42	21.55	22.12	22.12	1,210,800
Aug. 27, 2020	21.69	21.87	21.43	21.65	21.65	996,700
Aug. 26, 2020	22.05	22.21	21.52	21.71	21.71	1,212,500
Aug. 25, 2020	21.71	22.13	21.56	22.10	22.10	1,119,500
Aug. 24, 2020	21.15	21.81	21.03	21.73	21.73	811,200
Aug. 21, 2020	21.39	21.60	21.09	21.15	21.15	853,900
Aug. 20, 2020	21.94	21.95	21.21	21.49	21.49	1,231,300
Aug. 19, 2020	22.25	22.46	21.97	21.97	21.97	914,300
Aug. 18, 2020	22.33	22.54	21.90	22.30	22.30	1,225,200
Aug. 17, 2020	22.82	22.92	22.15	22.38	22.38	1,297,800
Aug. 14, 2020	22.84	23.06	22.59	22.82	22.82	838,100
Aug. 13, 2020	22.91	23.26	22.71	22.89	22.89	1,109,000
Aug. 12, 2020	22.94	23.20	22.45	22.90	22.90	1,247,600
Aug. 11, 2020	24.04	24.10	22.50	22.56	22.56	1,735,500
Aug. 10, 2020	24.45	25.10	23.71	23.93	23.93	3,172,900
Aug. 07, 2020	23.63	23.70	22.20	22.28	22.28	1,980,100
Aug. 06, 2020	25.27	25.40	23.23	23.31	23.31	2,160,900
Aug. 05, 2020	25.75	25.80	25.05	25.49	25.49	1,461,300
Aug. 04, 2020	25.36	26.35	25.09	25.70	25.70	1,981,600
Jul. 31, 2020	24.89	25.89	24.25	24.46	24.46	1,518,100
Jul. 30, 2020	24.41	25.35	24.34	25.01	25.01	1,258,100
Jul. 29, 2020	25.75	25.78	24.56	24.67	24.67	1,942,500
Jul. 28, 2020	23.04	26.13	22.91	26.03	26.03	4,189,700
Jul. 27, 2020	22.19	23.13	22.16	22.68	22.68	944,700
Jul. 24, 2020	22.11	22.26	21.75	22.12	22.12	944,100
Jul. 23, 2020	23.14	23.19	22.26	22.36	22.36	1,073,400
Jul. 22, 2020	23.83	23.86	23.10	23.19	23.19	747,500
Jul. 21, 2020	24.01	24.35	23.72	23.75	23.75	961,300
Jul. 20, 2020	24.19	24.60	23.79	23.97	23.97	893,900
Jul. 17, 2020	24.63	25.13	24.24	24.37	24.37	1,354,100
Jul. 16, 2020	24.35	25.29	23.85	24.62	24.62	1,698,300
Jul. 15, 2020	23.75	24.81	23.75	24.48	24.48	1,507,400
Jul. 14, 2020	23.35	23.98	23.04	23.66	23.66	1,184,700
Jul. 13, 2020	23.54	24.96	23.09	23.64	23.64	1,787,200
Jul. 10, 2020	21.81	23.72	21.68	23.66	23.66	1,544,400
Jul. 09, 2020	21.85	22.14	21.16	21.78	21.78	880,100
Jul. 08, 2020	22.46	22.59	21.89	22.06	22.06	658,400
Jul. 07, 2020	22.75	22.98	22.40	22.42	22.42	789,100
Jul. 06, 2020	22.23	23.14	21.94	22.95	22.95	1,290,400
Jul. 03, 2020	22.23	22.53	21.90	22.08	22.08	355,200
Jul. 02, 2020	22.49	22.81	22.18	22.33	22.33	839,900
Jun. 30, 2020	22.24	22.31	21.81	21.99	21.99	854,000
Jun. 29, 2020	21.61	22.42	20.98	22.35	22.35	1,070,000
Jun. 26, 2020	22.55	22.62	21.70	21.82	21.82	1,146,100
Jun. 25, 2020	22.50	22.79	22.21	22.62	22.62	1,013,000
Jun. 24, 2020	23.15	23.50	22.42	22.77	22.77	1,440,600
Jun. 23, 2020	23.69	25.18	23.27	23.30	23.30	3,333,500
Jun. 22, 2020	23.45	23.94	23.25	23.48	23.48	791,800
Jun. 19, 2020	24.56	24.56	23.23	23.64	23.64	4,461,500
Jun. 18, 2020	22.77	24.00	22.66	23.33	23.33	1,382,500
Jun. 17, 2020	24.12	24.32	22.74	22.91	22.91	1,752,200
Jun. 16, 2020	23.43	24.15	22.94	24.12	24.12	2,277,700
Jun. 15, 2020	21.84	22.76	21.75	22.67	22.67	1,450,400
Jun. 12, 2020	22.53	22.74	22.10	22.44	22.44	1,635,100
Jun. 11, 2020	22.85	22.94	21.53	21.63	21.63	1,926,200
Jun. 10, 2020	24.19	24.53	23.59	23.72	23.72	1,635,400
Jun. 09, 2020	23.65	24.59	22.97	23.71	23.71	2,146,400
Jun. 08, 2020	22.35	24.28	22.25	23.94	23.94	3,241,600
Jun. 05, 2020	22.80	22.83	22.00	22.19	22.19	2,015,200
Jun. 04, 2020	22.38	23.05	21.94	22.40	22.40	1,954,300
Jun. 03, 2020	22.15	22.95	21.75	22.36	22.36	2,529,900
Jun. 02, 2020	22.45	22.76	21.70	21.78	21.78	2,711,000
Jun. 01, 2020	22.97	23.26	21.68	22.26	22.26	4,377,700
May 29, 2020	23.50	25.32	23.40	24.21	24.21	7,219,600
May 28, 2020	27.50	30.57	27.32	30.57	30.57	5,060,900
May 27, 2020	27.83	28.00	25.59	27.29	27.29	3,042,900
May 26, 2020	28.58	28.93	27.45	27.67	27.67	3,498,200
May 25, 2020	27.25	29.77	27.25	29.40	29.40	2,256,300
May 22, 2020	25.65	27.25	24.72	27.10	27.10	3,265,000
May 21, 2020	23.80	25.80	23.29	25.39	25.39	2,913,400
May 20, 2020	24.45	24.72	23.01	23.55	23.55	1,951,500
May 19, 2020	22.90	24.38	22.00	24.04	24.04	2,761,700
May 15, 2020	20.17	22.56	19.61	22.33	22.33	3,690,900
May 14, 2020	18.57	19.73	18.34	19.47	19.47	1,884,900
May 13, 2020	20.63	20.70	18.85	19.09	19.09	1,766,800
May 12, 2020	21.06	21.90	20.51	20.73	20.73	1,889,400
May 11, 2020	21.17	21.32	20.62	20.96	20.96	1,043,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,184.54+63.16(+0.39%)

S&P 5003,380.80+17.80(+0.53%)

DOW27,816.90+35.20(+0.13%)

Canopy Growth Corporation (WEED.TO)

S&P/TSX
16,184.54
+63.16(+0.39%)

S&P 500
3,380.80
+17.80(+0.53%)

DOW
27,816.90
+35.20(+0.13%)