Canopy Growth Corporation (WEED.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 6.28 | 6.60 | 5.85 | 6.15 | 6.15 | 3,928,500 |
| May 26, 2022 | 6.41 | 7.17 | 6.37 | 7.12 | 7.12 | 2,223,400 |
| May 25, 2022 | 6.05 | 6.52 | 6.05 | 6.44 | 6.44 | 2,149,600 |
| May 24, 2022 | 6.50 | 6.50 | 6.04 | 6.06 | 6.06 | 3,414,200 |
| May 20, 2022 | 7.63 | 7.63 | 6.89 | 7.09 | 7.09 | 2,341,300 |
| May 19, 2022 | 7.10 | 7.67 | 7.06 | 7.51 | 7.51 | 1,971,500 |
| May 18, 2022 | 7.40 | 7.63 | 7.16 | 7.18 | 7.18 | 1,581,200 |
| May 17, 2022 | 7.57 | 7.85 | 7.36 | 7.54 | 7.54 | 1,492,500 |
| May 16, 2022 | 7.56 | 8.00 | 7.30 | 7.35 | 7.35 | 2,133,100 |
| May 13, 2022 | 7.08 | 7.68 | 7.08 | 7.62 | 7.62 | 2,359,600 |
| May 12, 2022 | 6.35 | 7.18 | 6.29 | 6.98 | 6.98 | 2,424,700 |
| May 11, 2022 | 6.99 | 7.14 | 6.44 | 6.44 | 6.44 | 2,172,100 |
| May 10, 2022 | 7.38 | 7.60 | 6.83 | 7.09 | 7.09 | 2,708,800 |
| May 09, 2022 | 7.42 | 7.61 | 7.23 | 7.23 | 7.23 | 1,716,000 |
| May 06, 2022 | 7.75 | 7.89 | 7.42 | 7.67 | 7.67 | 1,782,600 |
| May 05, 2022 | 8.26 | 8.42 | 7.73 | 7.80 | 7.80 | 1,723,900 |
| May 04, 2022 | 7.78 | 8.57 | 7.51 | 8.57 | 8.57 | 2,284,500 |
| May 03, 2022 | 7.70 | 8.05 | 7.64 | 7.78 | 7.78 | 1,764,700 |
| May 02, 2022 | 7.31 | 7.80 | 7.16 | 7.80 | 7.80 | 1,925,500 |
| Apr 29, 2022 | 6.87 | 7.49 | 6.85 | 7.41 | 7.41 | 1,773,200 |
| Apr 28, 2022 | 6.82 | 7.03 | 6.48 | 7.03 | 7.03 | 1,648,100 |
| Apr 27, 2022 | 6.69 | 6.89 | 6.50 | 6.72 | 6.72 | 1,583,500 |
| Apr 26, 2022 | 7.04 | 7.05 | 6.76 | 6.82 | 6.82 | 1,685,600 |
| Apr 25, 2022 | 7.06 | 7.14 | 6.91 | 7.07 | 7.07 | 1,748,900 |
| Apr 22, 2022 | 7.23 | 7.46 | 7.03 | 7.10 | 7.10 | 1,881,800 |
| Apr 21, 2022 | 7.20 | 7.37 | 7.12 | 7.21 | 7.21 | 2,044,500 |
| Apr 20, 2022 | 7.46 | 7.48 | 7.07 | 7.15 | 7.15 | 2,562,200 |
| Apr 19, 2022 | 7.64 | 7.65 | 7.38 | 7.50 | 7.50 | 2,337,200 |
| Apr 18, 2022 | 8.55 | 8.57 | 7.51 | 7.53 | 7.53 | 3,718,000 |
| Apr 14, 2022 | 8.83 | 8.85 | 8.52 | 8.60 | 8.60 | 1,893,300 |
| Apr 13, 2022 | 8.56 | 8.96 | 8.32 | 8.93 | 8.93 | 1,641,300 |
| Apr 12, 2022 | 8.74 | 9.14 | 8.49 | 8.56 | 8.56 | 2,334,700 |
| Apr 11, 2022 | 8.33 | 8.68 | 8.05 | 8.64 | 8.64 | 2,463,500 |
| Apr 08, 2022 | 8.49 | 8.69 | 8.27 | 8.44 | 8.44 | 1,698,400 |
| Apr 07, 2022 | 8.90 | 8.95 | 8.23 | 8.47 | 8.47 | 2,598,900 |
| Apr 06, 2022 | 9.36 | 9.55 | 8.79 | 8.99 | 8.99 | 3,133,300 |
| Apr 05, 2022 | 9.71 | 9.85 | 9.15 | 9.21 | 9.21 | 2,469,700 |
| Apr 04, 2022 | 9.43 | 9.84 | 8.95 | 9.73 | 9.73 | 2,771,200 |
| Apr 01, 2022 | 9.59 | 10.00 | 9.20 | 9.24 | 9.24 | 3,778,700 |
| Mar 31, 2022 | 10.07 | 10.08 | 9.44 | 9.48 | 9.48 | 2,397,000 |
| Mar 30, 2022 | 10.02 | 10.78 | 9.82 | 9.93 | 9.93 | 4,131,500 |
| Mar 29, 2022 | 10.00 | 10.55 | 9.70 | 10.04 | 10.04 | 3,959,000 |
| Mar 28, 2022 | 10.30 | 10.44 | 9.62 | 9.93 | 9.93 | 3,979,000 |
| Mar 25, 2022 | 10.66 | 10.95 | 9.71 | 10.83 | 10.83 | 8,654,900 |
| Mar 24, 2022 | 8.96 | 10.16 | 8.64 | 9.93 | 9.93 | 4,178,900 |
| Mar 23, 2022 | 9.30 | 9.74 | 8.87 | 8.91 | 8.91 | 2,161,700 |
| Mar 22, 2022 | 8.67 | 9.15 | 8.60 | 9.07 | 9.07 | 2,433,200 |
| Mar 21, 2022 | 9.06 | 9.12 | 8.70 | 8.85 | 8.85 | 1,854,800 |
| Mar 18, 2022 | 8.48 | 9.12 | 8.41 | 8.97 | 8.97 | 12,940,000 |
| Mar 17, 2022 | 8.02 | 8.57 | 7.93 | 8.55 | 8.55 | 1,602,600 |
| Mar 16, 2022 | 7.66 | 8.10 | 7.47 | 8.08 | 8.08 | 2,465,500 |
| Mar 15, 2022 | 7.42 | 7.59 | 7.22 | 7.48 | 7.48 | 1,721,900 |
| Mar 14, 2022 | 7.70 | 7.81 | 7.22 | 7.29 | 7.29 | 2,320,500 |
| Mar 11, 2022 | 8.23 | 8.25 | 7.73 | 7.74 | 7.74 | 1,743,100 |
| Mar 10, 2022 | 8.32 | 8.42 | 7.88 | 8.18 | 8.18 | 2,308,800 |
| Mar 09, 2022 | 8.35 | 8.70 | 8.25 | 8.56 | 8.56 | 1,946,700 |
| Mar 08, 2022 | 7.75 | 8.44 | 7.46 | 8.08 | 8.08 | 2,868,300 |
| Mar 07, 2022 | 7.97 | 8.16 | 7.73 | 7.74 | 7.74 | 1,913,900 |
| Mar 04, 2022 | 8.46 | 8.57 | 7.95 | 8.03 | 8.03 | 2,598,800 |
| Mar 03, 2022 | 8.85 | 8.91 | 8.47 | 8.48 | 8.48 | 1,884,100 |
| Mar 02, 2022 | 8.80 | 8.88 | 8.41 | 8.84 | 8.84 | 1,931,900 |
| Mar 01, 2022 | 8.92 | 9.10 | 8.63 | 8.84 | 8.84 | 2,205,700 |
| Feb 28, 2022 | 8.86 | 9.15 | 8.62 | 9.04 | 9.04 | 2,498,000 |
| Feb 25, 2022 | 9.20 | 9.24 | 8.77 | 9.10 | 9.10 | 1,694,500 |
| Feb 24, 2022 | 8.32 | 9.15 | 8.23 | 9.14 | 9.14 | 3,052,400 |
| Feb 23, 2022 | 9.19 | 9.38 | 8.77 | 8.83 | 8.83 | 2,099,400 |
| Feb 22, 2022 | 9.54 | 9.69 | 9.06 | 9.14 | 9.14 | 2,524,800 |
| Feb 18, 2022 | 10.36 | 10.46 | 9.78 | 9.80 | 9.80 | 2,295,000 |
| Feb 17, 2022 | 10.88 | 11.15 | 10.27 | 10.35 | 10.35 | 2,269,000 |
| Feb 16, 2022 | 11.06 | 11.56 | 10.71 | 11.08 | 11.08 | 2,633,400 |
| Feb 15, 2022 | 11.00 | 11.25 | 10.84 | 11.09 | 11.09 | 2,426,900 |
| Feb 14, 2022 | 11.47 | 11.76 | 10.70 | 10.72 | 10.72 | 3,087,000 |
| Feb 11, 2022 | 11.16 | 12.18 | 11.04 | 11.71 | 11.71 | 3,955,600 |
| Feb 10, 2022 | 10.89 | 11.56 | 10.65 | 11.23 | 11.23 | 3,634,400 |
| Feb 09, 2022 | 10.43 | 11.45 | 10.41 | 11.22 | 11.22 | 6,206,800 |
| Feb 08, 2022 | 9.97 | 10.03 | 9.53 | 9.77 | 9.77 | 2,747,900 |
| Feb 07, 2022 | 10.11 | 10.56 | 9.90 | 9.93 | 9.93 | 2,178,600 |
| Feb 04, 2022 | 9.66 | 10.29 | 9.62 | 10.01 | 10.01 | 1,994,000 |
| Feb 03, 2022 | 9.97 | 10.12 | 9.58 | 9.60 | 9.60 | 1,928,400 |
| Feb 02, 2022 | 10.90 | 10.90 | 10.12 | 10.21 | 10.21 | 2,410,300 |
| Feb 01, 2022 | 10.39 | 10.97 | 10.11 | 10.80 | 10.80 | 2,993,800 |
| Jan 31, 2022 | 9.28 | 10.23 | 9.28 | 10.22 | 10.22 | 2,659,000 |
| Jan 28, 2022 | 8.72 | 9.41 | 8.59 | 9.28 | 9.28 | 2,481,700 |
| Jan 27, 2022 | 9.20 | 9.31 | 8.69 | 8.73 | 8.73 | 1,853,800 |
| Jan 26, 2022 | 9.61 | 9.69 | 9.05 | 9.14 | 9.14 | 2,547,300 |
| Jan 25, 2022 | 9.15 | 9.47 | 8.93 | 9.31 | 9.31 | 2,092,600 |
| Jan 24, 2022 | 8.93 | 9.36 | 8.42 | 9.35 | 9.35 | 3,259,700 |
| Jan 21, 2022 | 9.46 | 9.46 | 9.01 | 9.16 | 9.16 | 2,657,600 |
| Jan 20, 2022 | 9.71 | 10.09 | 9.45 | 9.46 | 9.46 | 2,837,900 |
| Jan 19, 2022 | 9.82 | 10.02 | 9.52 | 9.53 | 9.53 | 2,371,600 |
| Jan 18, 2022 | 10.35 | 10.41 | 9.71 | 9.71 | 9.71 | 3,416,700 |
| Jan 17, 2022 | 10.57 | 10.60 | 10.37 | 10.51 | 10.51 | 382,900 |
| Jan 14, 2022 | 10.42 | 10.57 | 10.15 | 10.53 | 10.53 | 2,189,100 |
| Jan 13, 2022 | 11.16 | 11.18 | 10.51 | 10.51 | 10.51 | 2,353,300 |
| Jan 12, 2022 | 11.55 | 11.71 | 11.05 | 11.16 | 11.16 | 1,904,200 |
| Jan 11, 2022 | 10.96 | 11.66 | 10.77 | 11.47 | 11.47 | 2,170,900 |
| Jan 10, 2022 | 11.00 | 11.23 | 10.66 | 11.10 | 11.10 | 2,549,900 |
| Jan 07, 2022 | 10.40 | 11.13 | 10.40 | 10.78 | 10.78 | 2,471,600 |
| Jan 06, 2022 | 10.74 | 10.88 | 10.18 | 10.42 | 10.42 | 3,036,500 |
| Jan 05, 2022 | 11.36 | 11.62 | 10.67 | 10.70 | 10.70 | 3,173,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
