Canada markets closed

Canopy Growth Corporation (WEED.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.15-0.97 (-13.62%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20226.286.605.856.156.153,928,500
May 26, 20226.417.176.377.127.122,223,400
May 25, 20226.056.526.056.446.442,149,600
May 24, 20226.506.506.046.066.063,414,200
May 20, 20227.637.636.897.097.092,341,300
May 19, 20227.107.677.067.517.511,971,500
May 18, 20227.407.637.167.187.181,581,200
May 17, 20227.577.857.367.547.541,492,500
May 16, 20227.568.007.307.357.352,133,100
May 13, 20227.087.687.087.627.622,359,600
May 12, 20226.357.186.296.986.982,424,700
May 11, 20226.997.146.446.446.442,172,100
May 10, 20227.387.606.837.097.092,708,800
May 09, 20227.427.617.237.237.231,716,000
May 06, 20227.757.897.427.677.671,782,600
May 05, 20228.268.427.737.807.801,723,900
May 04, 20227.788.577.518.578.572,284,500
May 03, 20227.708.057.647.787.781,764,700
May 02, 20227.317.807.167.807.801,925,500
Apr 29, 20226.877.496.857.417.411,773,200
Apr 28, 20226.827.036.487.037.031,648,100
Apr 27, 20226.696.896.506.726.721,583,500
Apr 26, 20227.047.056.766.826.821,685,600
Apr 25, 20227.067.146.917.077.071,748,900
Apr 22, 20227.237.467.037.107.101,881,800
Apr 21, 20227.207.377.127.217.212,044,500
Apr 20, 20227.467.487.077.157.152,562,200
Apr 19, 20227.647.657.387.507.502,337,200
Apr 18, 20228.558.577.517.537.533,718,000
Apr 14, 20228.838.858.528.608.601,893,300
Apr 13, 20228.568.968.328.938.931,641,300
Apr 12, 20228.749.148.498.568.562,334,700
Apr 11, 20228.338.688.058.648.642,463,500
Apr 08, 20228.498.698.278.448.441,698,400
Apr 07, 20228.908.958.238.478.472,598,900
Apr 06, 20229.369.558.798.998.993,133,300
Apr 05, 20229.719.859.159.219.212,469,700
Apr 04, 20229.439.848.959.739.732,771,200
Apr 01, 20229.5910.009.209.249.243,778,700
Mar 31, 202210.0710.089.449.489.482,397,000
Mar 30, 202210.0210.789.829.939.934,131,500
Mar 29, 202210.0010.559.7010.0410.043,959,000
Mar 28, 202210.3010.449.629.939.933,979,000
Mar 25, 202210.6610.959.7110.8310.838,654,900
Mar 24, 20228.9610.168.649.939.934,178,900
Mar 23, 20229.309.748.878.918.912,161,700
Mar 22, 20228.679.158.609.079.072,433,200
Mar 21, 20229.069.128.708.858.851,854,800
Mar 18, 20228.489.128.418.978.9712,940,000
Mar 17, 20228.028.577.938.558.551,602,600
Mar 16, 20227.668.107.478.088.082,465,500
Mar 15, 20227.427.597.227.487.481,721,900
Mar 14, 20227.707.817.227.297.292,320,500
Mar 11, 20228.238.257.737.747.741,743,100
Mar 10, 20228.328.427.888.188.182,308,800
Mar 09, 20228.358.708.258.568.561,946,700
Mar 08, 20227.758.447.468.088.082,868,300
Mar 07, 20227.978.167.737.747.741,913,900
Mar 04, 20228.468.577.958.038.032,598,800
Mar 03, 20228.858.918.478.488.481,884,100
Mar 02, 20228.808.888.418.848.841,931,900
Mar 01, 20228.929.108.638.848.842,205,700
Feb 28, 20228.869.158.629.049.042,498,000
Feb 25, 20229.209.248.779.109.101,694,500
Feb 24, 20228.329.158.239.149.143,052,400
Feb 23, 20229.199.388.778.838.832,099,400
Feb 22, 20229.549.699.069.149.142,524,800
Feb 18, 202210.3610.469.789.809.802,295,000
Feb 17, 202210.8811.1510.2710.3510.352,269,000
Feb 16, 202211.0611.5610.7111.0811.082,633,400
Feb 15, 202211.0011.2510.8411.0911.092,426,900
Feb 14, 202211.4711.7610.7010.7210.723,087,000
Feb 11, 202211.1612.1811.0411.7111.713,955,600
Feb 10, 202210.8911.5610.6511.2311.233,634,400
Feb 09, 202210.4311.4510.4111.2211.226,206,800
Feb 08, 20229.9710.039.539.779.772,747,900
Feb 07, 202210.1110.569.909.939.932,178,600
Feb 04, 20229.6610.299.6210.0110.011,994,000
Feb 03, 20229.9710.129.589.609.601,928,400
Feb 02, 202210.9010.9010.1210.2110.212,410,300
Feb 01, 202210.3910.9710.1110.8010.802,993,800
Jan 31, 20229.2810.239.2810.2210.222,659,000
Jan 28, 20228.729.418.599.289.282,481,700
Jan 27, 20229.209.318.698.738.731,853,800
Jan 26, 20229.619.699.059.149.142,547,300
Jan 25, 20229.159.478.939.319.312,092,600
Jan 24, 20228.939.368.429.359.353,259,700
Jan 21, 20229.469.469.019.169.162,657,600
Jan 20, 20229.7110.099.459.469.462,837,900
Jan 19, 20229.8210.029.529.539.532,371,600
Jan 18, 202210.3510.419.719.719.713,416,700
Jan 17, 202210.5710.6010.3710.5110.51382,900
Jan 14, 202210.4210.5710.1510.5310.532,189,100
Jan 13, 202211.1611.1810.5110.5110.512,353,300
Jan 12, 202211.5511.7111.0511.1611.161,904,200
Jan 11, 202210.9611.6610.7711.4711.472,170,900
Jan 10, 202211.0011.2310.6611.1011.102,549,900
Jan 07, 202210.4011.1310.4010.7810.782,471,600
Jan 06, 202210.7410.8810.1810.4210.423,036,500
Jan 05, 202211.3611.6210.6710.7010.703,173,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...