Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Oct. 01, 202019.3819.3818.6818.8318.83946,343
Sep. 30, 202019.3819.8119.0119.0919.09960,000
Sep. 29, 202019.0119.8118.9219.3819.381,099,800
Sep. 28, 202018.8619.3418.7018.9618.961,438,700
Sep. 25, 202018.8619.1818.6218.9418.941,174,800
Sep. 24, 202019.2519.4818.6619.0119.011,305,700
Sep. 23, 202021.1921.3419.1219.4319.433,193,300
Sep. 22, 202020.8221.4220.6321.2621.261,218,200
Sep. 21, 202021.1521.3220.5620.8920.891,018,100
Sep. 18, 202021.5921.8121.3821.5721.571,717,000
Sep. 17, 202021.5021.7521.3221.5821.58685,600
Sep. 16, 202021.7022.4021.6621.7021.701,370,500
Sep. 15, 202021.8722.2421.6321.7021.70871,400
Sep. 14, 202021.3321.8221.1321.6721.67806,000
Sep. 11, 202021.6921.8021.0221.3421.34808,700
Sep. 10, 202021.5522.4421.4521.6621.661,315,200
Sep. 09, 202020.8521.6920.6821.4821.481,041,800
Sep. 08, 202020.9021.1820.6220.6320.631,237,200
Sep. 04, 202021.3121.7220.4321.1121.111,696,700
Sep. 03, 202021.3222.0821.0221.5621.561,380,500
Sep. 02, 202021.4021.6321.0721.3521.351,088,000
Sep. 01, 202021.3321.6621.1421.4621.461,057,300
Aug. 31, 202022.1322.1521.1621.5121.511,905,900
Aug. 28, 202021.5922.4221.5522.1222.121,210,800
Aug. 27, 202021.6921.8721.4321.6521.65996,700
Aug. 26, 202022.0522.2121.5221.7121.711,212,500
Aug. 25, 202021.7122.1321.5622.1022.101,119,500
Aug. 24, 202021.1521.8121.0321.7321.73811,200
Aug. 21, 202021.3921.6021.0921.1521.15853,900
Aug. 20, 202021.9421.9521.2121.4921.491,231,300
Aug. 19, 202022.2522.4621.9721.9721.97914,300
Aug. 18, 202022.3322.5421.9022.3022.301,225,200
Aug. 17, 202022.8222.9222.1522.3822.381,297,800
Aug. 14, 202022.8423.0622.5922.8222.82838,100
Aug. 13, 202022.9123.2622.7122.8922.891,109,000
Aug. 12, 202022.9423.2022.4522.9022.901,247,600
Aug. 11, 202024.0424.1022.5022.5622.561,735,500
Aug. 10, 202024.4525.1023.7123.9323.933,172,900
Aug. 07, 202023.6323.7022.2022.2822.281,980,100
Aug. 06, 202025.2725.4023.2323.3123.312,160,900
Aug. 05, 202025.7525.8025.0525.4925.491,461,300
Aug. 04, 202025.3626.3525.0925.7025.701,981,600
Jul. 31, 202024.8925.8924.2524.4624.461,518,100
Jul. 30, 202024.4125.3524.3425.0125.011,258,100
Jul. 29, 202025.7525.7824.5624.6724.671,942,500
Jul. 28, 202023.0426.1322.9126.0326.034,189,700
Jul. 27, 202022.1923.1322.1622.6822.68944,700
Jul. 24, 202022.1122.2621.7522.1222.12944,100
Jul. 23, 202023.1423.1922.2622.3622.361,073,400
Jul. 22, 202023.8323.8623.1023.1923.19747,500
Jul. 21, 202024.0124.3523.7223.7523.75961,300
Jul. 20, 202024.1924.6023.7923.9723.97893,900
Jul. 17, 202024.6325.1324.2424.3724.371,354,100
Jul. 16, 202024.3525.2923.8524.6224.621,698,300
Jul. 15, 202023.7524.8123.7524.4824.481,507,400
Jul. 14, 202023.3523.9823.0423.6623.661,184,700
Jul. 13, 202023.5424.9623.0923.6423.641,787,200
Jul. 10, 202021.8123.7221.6823.6623.661,544,400
Jul. 09, 202021.8522.1421.1621.7821.78880,100
Jul. 08, 202022.4622.5921.8922.0622.06658,400
Jul. 07, 202022.7522.9822.4022.4222.42789,100
Jul. 06, 202022.2323.1421.9422.9522.951,290,400
Jul. 03, 202022.2322.5321.9022.0822.08355,200
Jul. 02, 202022.4922.8122.1822.3322.33839,900
Jun. 30, 202022.2422.3121.8121.9921.99854,000
Jun. 29, 202021.6122.4220.9822.3522.351,070,000
Jun. 26, 202022.5522.6221.7021.8221.821,146,100
Jun. 25, 202022.5022.7922.2122.6222.621,013,000
Jun. 24, 202023.1523.5022.4222.7722.771,440,600
Jun. 23, 202023.6925.1823.2723.3023.303,333,500
Jun. 22, 202023.4523.9423.2523.4823.48791,800
Jun. 19, 202024.5624.5623.2323.6423.644,461,500
Jun. 18, 202022.7724.0022.6623.3323.331,382,500
Jun. 17, 202024.1224.3222.7422.9122.911,752,200
Jun. 16, 202023.4324.1522.9424.1224.122,277,700
Jun. 15, 202021.8422.7621.7522.6722.671,450,400
Jun. 12, 202022.5322.7422.1022.4422.441,635,100
Jun. 11, 202022.8522.9421.5321.6321.631,926,200
Jun. 10, 202024.1924.5323.5923.7223.721,635,400
Jun. 09, 202023.6524.5922.9723.7123.712,146,400
Jun. 08, 202022.3524.2822.2523.9423.943,241,600
Jun. 05, 202022.8022.8322.0022.1922.192,015,200
Jun. 04, 202022.3823.0521.9422.4022.401,954,300
Jun. 03, 202022.1522.9521.7522.3622.362,529,900
Jun. 02, 202022.4522.7621.7021.7821.782,711,000
Jun. 01, 202022.9723.2621.6822.2622.264,377,700
May 29, 202023.5025.3223.4024.2124.217,219,600
May 28, 202027.5030.5727.3230.5730.575,060,900
May 27, 202027.8328.0025.5927.2927.293,042,900
May 26, 202028.5828.9327.4527.6727.673,498,200
May 25, 202027.2529.7727.2529.4029.402,256,300
May 22, 202025.6527.2524.7227.1027.103,265,000
May 21, 202023.8025.8023.2925.3925.392,913,400
May 20, 202024.4524.7223.0123.5523.551,951,500
May 19, 202022.9024.3822.0024.0424.042,761,700
May 15, 202020.1722.5619.6122.3322.333,690,900
May 14, 202018.5719.7318.3419.4719.471,884,900
May 13, 202020.6320.7018.8519.0919.091,766,800
May 12, 202021.0621.9020.5120.7320.731,889,400
May 11, 202021.1721.3220.6220.9620.961,043,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...