Canada markets closed

Canopy Growth Corporation (WEED.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.87+0.04 (+0.45%)
At close: 03:59PM EDT
Time Period:
Jul 13, 2023 - Jul 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20249.039.038.788.878.87819,700
Jul 11, 20248.638.878.638.838.831,019,800
Jul 10, 20248.498.738.338.618.61911,800
Jul 09, 20248.518.738.288.478.47897,300
Jul 08, 20248.678.738.468.578.57559,500
Jul 05, 20249.029.058.648.648.64714,000
Jul 04, 20249.009.028.929.009.00189,000
Jul 03, 20248.619.338.618.928.921,614,000
Jul 02, 20248.758.758.508.568.56648,300
Jun 28, 20249.059.148.658.848.84847,800
Jun 27, 20248.909.408.899.169.16720,400
Jun 26, 20248.909.208.759.109.10761,900
Jun 25, 20249.449.528.808.908.90898,100
Jun 24, 20249.379.749.369.549.54626,900
Jun 21, 20249.689.689.149.399.39707,700
Jun 20, 20249.709.799.569.749.74557,000
Jun 19, 20249.619.889.609.759.75112,100
Jun 18, 20249.8110.009.629.749.74550,100
Jun 17, 20249.809.999.569.979.97752,200
Jun 14, 202410.0610.259.869.999.99637,700
Jun 13, 202410.4010.5410.1710.2810.28565,300
Jun 12, 202410.4110.6110.1010.4310.431,616,300
Jun 11, 20249.9610.089.8110.0710.07762,900
Jun 10, 20249.6210.029.349.989.98811,200
Jun 07, 20249.7110.189.559.639.631,061,600
Jun 06, 202410.2110.399.549.769.761,664,200
Jun 05, 202410.7310.8010.4510.6510.65709,000
Jun 04, 202410.9111.0910.1610.6810.681,292,900
Jun 03, 202411.5411.8010.7310.9310.931,482,200
May 31, 202411.8411.9911.4011.5911.591,188,200
May 30, 202412.2813.7011.6111.7811.783,293,500
May 29, 202411.7012.0411.2311.5911.591,569,000
May 28, 202412.4812.5911.2111.5511.551,736,700
May 27, 202412.5012.6312.3512.6112.61266,300
May 24, 202412.4013.1712.3112.5212.521,757,300
May 23, 202413.0513.0812.1812.5312.531,281,200
May 22, 202413.7413.8312.7812.8912.891,638,100
May 21, 202414.2914.6313.6813.8113.811,808,700
May 17, 202415.1015.8514.5214.8114.814,071,300
May 16, 202413.5116.2713.2614.9714.979,117,400
May 15, 202413.4013.7612.9513.4613.462,801,700
May 14, 202413.1114.1412.5513.2813.284,339,300
May 13, 202412.4913.4512.2812.8312.832,817,100
May 10, 202413.5713.8412.0312.3612.363,273,500
May 09, 202412.4913.9412.0513.4913.494,972,100
May 08, 202413.0113.1512.1012.3812.382,449,000
May 07, 202413.3014.0812.8512.9812.983,243,100
May 06, 202414.3214.9113.0113.3113.314,458,600
May 03, 202414.2915.4013.7113.9413.944,096,100
May 02, 202415.6217.7913.8814.1914.196,783,200
May 01, 202419.1119.2514.0815.7615.768,020,100
Apr 30, 202411.2520.5011.1920.4520.4511,349,400
Apr 29, 202412.3913.1111.0611.3611.363,185,000
Apr 26, 202412.1813.9711.9512.1512.154,904,000
Apr 25, 202412.1412.4611.8511.8611.862,119,500
Apr 24, 202412.0812.7611.8412.2712.272,739,700
Apr 23, 202410.6512.4910.6012.3312.333,993,800
Apr 22, 202411.3811.4510.5010.7910.792,161,200
Apr 19, 202410.3311.4510.3210.9110.912,931,100
Apr 18, 20248.9311.298.8410.7910.794,595,700
Apr 17, 20249.319.548.398.918.912,333,700
Apr 16, 20249.299.879.089.249.241,909,300
Apr 15, 202410.5010.859.399.599.592,552,300
Apr 12, 202411.0811.7410.4610.7010.702,439,500
Apr 11, 202412.4412.6810.7711.1411.143,679,500
Apr 10, 202411.6313.4911.6212.4412.443,295,600
Apr 09, 202412.9613.4512.2812.4112.413,131,200
Apr 08, 202413.4914.7013.2213.7813.784,959,300
Apr 05, 202413.2014.1012.1713.8613.864,716,600
Apr 04, 202414.0515.5912.7513.2013.207,961,300
Apr 03, 202411.3414.7511.0914.6714.679,660,400
Apr 02, 202410.3012.1610.2111.3211.326,486,900
Apr 01, 202411.2411.429.8610.2010.204,375,900
Mar 28, 202412.6913.7011.0311.6611.6610,732,100
Mar 27, 202410.3113.049.8512.9512.9511,778,300
Mar 26, 20248.0511.167.809.779.7711,619,700
Mar 25, 202410.8010.808.038.438.437,994,200
Mar 22, 20246.3510.876.3210.4810.4815,069,200
Mar 21, 20246.306.655.816.166.164,356,800
Mar 20, 20245.836.205.376.136.135,884,600
Mar 19, 20244.855.374.565.185.183,748,800
Mar 18, 20244.415.604.245.035.035,169,900
Mar 15, 20243.804.253.764.184.181,579,100
Mar 14, 20243.963.963.743.753.75726,400
Mar 13, 20243.904.063.873.973.97530,700
Mar 12, 20244.094.093.863.923.92741,300
Mar 11, 20244.084.274.054.074.07628,800
Mar 08, 20244.074.254.034.094.091,293,700
Mar 07, 20243.984.103.884.014.01743,200
Mar 06, 20243.954.043.883.943.94738,100
Mar 05, 20244.074.083.823.943.941,374,400
Mar 04, 20244.364.384.054.094.09976,800
Mar 01, 20244.504.504.284.354.35852,500
Feb 29, 20244.634.654.404.444.44730,700
Feb 28, 20244.774.774.574.584.58690,500
Feb 27, 20244.714.844.664.804.80830,400
Feb 26, 20244.514.774.434.724.72779,300
Feb 23, 20244.554.604.334.564.56825,800
Feb 22, 20244.684.694.494.554.55678,900
Feb 21, 20244.764.764.484.654.65898,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...