Canopy Growth Corporation (WEED.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 12.14 | 12.46 | 11.85 | 11.86 | 11.86 | 2,116,535 |
| Apr 24, 2024 | 12.08 | 12.76 | 11.84 | 12.27 | 12.27 | 2,739,700 |
| Apr 23, 2024 | 10.65 | 12.49 | 10.60 | 12.33 | 12.33 | 3,993,800 |
| Apr 22, 2024 | 11.38 | 11.45 | 10.50 | 10.79 | 10.79 | 2,161,200 |
| Apr 19, 2024 | 10.33 | 11.45 | 10.32 | 10.91 | 10.91 | 2,931,100 |
| Apr 18, 2024 | 8.93 | 11.29 | 8.84 | 10.79 | 10.79 | 4,595,700 |
| Apr 17, 2024 | 9.31 | 9.54 | 8.39 | 8.91 | 8.91 | 2,333,700 |
| Apr 16, 2024 | 9.29 | 9.87 | 9.08 | 9.24 | 9.24 | 1,909,300 |
| Apr 15, 2024 | 10.50 | 10.85 | 9.39 | 9.59 | 9.59 | 2,552,300 |
| Apr 12, 2024 | 11.08 | 11.74 | 10.46 | 10.70 | 10.70 | 2,439,500 |
| Apr 11, 2024 | 12.44 | 12.68 | 10.77 | 11.14 | 11.14 | 3,679,500 |
| Apr 10, 2024 | 11.63 | 13.49 | 11.62 | 12.44 | 12.44 | 3,295,600 |
| Apr 09, 2024 | 12.96 | 13.45 | 12.28 | 12.41 | 12.41 | 3,131,200 |
| Apr 08, 2024 | 13.49 | 14.70 | 13.22 | 13.78 | 13.78 | 4,959,300 |
| Apr 05, 2024 | 13.20 | 14.10 | 12.17 | 13.86 | 13.86 | 4,716,600 |
| Apr 04, 2024 | 14.05 | 15.59 | 12.75 | 13.20 | 13.20 | 7,961,300 |
| Apr 03, 2024 | 11.34 | 14.75 | 11.09 | 14.67 | 14.67 | 9,660,400 |
| Apr 02, 2024 | 10.30 | 12.16 | 10.21 | 11.32 | 11.32 | 6,486,900 |
| Apr 01, 2024 | 11.24 | 11.42 | 9.86 | 10.20 | 10.20 | 4,375,900 |
| Mar 28, 2024 | 12.69 | 13.70 | 11.03 | 11.66 | 11.66 | 10,732,100 |
| Mar 27, 2024 | 10.31 | 13.04 | 9.85 | 12.95 | 12.95 | 11,778,300 |
| Mar 26, 2024 | 8.05 | 11.16 | 7.80 | 9.77 | 9.77 | 11,619,700 |
| Mar 25, 2024 | 10.80 | 10.80 | 8.03 | 8.43 | 8.43 | 7,994,200 |
| Mar 22, 2024 | 6.35 | 10.87 | 6.32 | 10.48 | 10.48 | 15,069,200 |
| Mar 21, 2024 | 6.30 | 6.65 | 5.81 | 6.16 | 6.16 | 4,356,800 |
| Mar 20, 2024 | 5.83 | 6.20 | 5.37 | 6.13 | 6.13 | 5,884,600 |
| Mar 19, 2024 | 4.85 | 5.37 | 4.56 | 5.18 | 5.18 | 3,748,800 |
| Mar 18, 2024 | 4.41 | 5.60 | 4.24 | 5.03 | 5.03 | 5,169,900 |
| Mar 15, 2024 | 3.80 | 4.25 | 3.76 | 4.18 | 4.18 | 1,579,100 |
| Mar 14, 2024 | 3.96 | 3.96 | 3.74 | 3.75 | 3.75 | 726,400 |
| Mar 13, 2024 | 3.90 | 4.06 | 3.87 | 3.97 | 3.97 | 530,700 |
| Mar 12, 2024 | 4.09 | 4.09 | 3.86 | 3.92 | 3.92 | 741,300 |
| Mar 11, 2024 | 4.08 | 4.27 | 4.05 | 4.07 | 4.07 | 628,800 |
| Mar 08, 2024 | 4.07 | 4.25 | 4.03 | 4.09 | 4.09 | 1,293,700 |
| Mar 07, 2024 | 3.98 | 4.10 | 3.88 | 4.01 | 4.01 | 743,200 |
| Mar 06, 2024 | 3.95 | 4.04 | 3.88 | 3.94 | 3.94 | 738,100 |
| Mar 05, 2024 | 4.07 | 4.08 | 3.82 | 3.94 | 3.94 | 1,374,400 |
| Mar 04, 2024 | 4.36 | 4.38 | 4.05 | 4.09 | 4.09 | 976,800 |
| Mar 01, 2024 | 4.50 | 4.50 | 4.28 | 4.35 | 4.35 | 852,500 |
| Feb 29, 2024 | 4.63 | 4.65 | 4.40 | 4.44 | 4.44 | 730,700 |
| Feb 28, 2024 | 4.77 | 4.77 | 4.57 | 4.58 | 4.58 | 690,500 |
| Feb 27, 2024 | 4.71 | 4.84 | 4.66 | 4.80 | 4.80 | 830,400 |
| Feb 26, 2024 | 4.51 | 4.77 | 4.43 | 4.72 | 4.72 | 779,300 |
| Feb 23, 2024 | 4.55 | 4.60 | 4.33 | 4.56 | 4.56 | 825,800 |
| Feb 22, 2024 | 4.68 | 4.69 | 4.49 | 4.55 | 4.55 | 678,900 |
| Feb 21, 2024 | 4.76 | 4.76 | 4.48 | 4.65 | 4.65 | 898,700 |
| Feb 20, 2024 | 5.13 | 5.13 | 4.73 | 4.79 | 4.79 | 1,217,000 |
| Feb 16, 2024 | 4.80 | 5.15 | 4.75 | 5.15 | 5.15 | 1,631,100 |
| Feb 15, 2024 | 4.84 | 4.94 | 4.76 | 4.83 | 4.83 | 1,220,700 |
| Feb 14, 2024 | 4.76 | 4.90 | 4.47 | 4.77 | 4.77 | 1,279,400 |
| Feb 13, 2024 | 5.00 | 5.09 | 4.64 | 4.72 | 4.72 | 1,484,500 |
| Feb 12, 2024 | 5.37 | 5.43 | 5.02 | 5.10 | 5.10 | 1,391,100 |
| Feb 09, 2024 | 5.59 | 5.87 | 5.30 | 5.38 | 5.38 | 1,938,700 |
| Feb 08, 2024 | 5.85 | 5.85 | 5.41 | 5.56 | 5.56 | 1,399,300 |
| Feb 07, 2024 | 6.20 | 6.20 | 5.81 | 5.84 | 5.84 | 1,202,700 |
| Feb 06, 2024 | 6.05 | 6.35 | 5.89 | 6.20 | 6.20 | 2,005,500 |
| Feb 05, 2024 | 6.30 | 6.31 | 6.00 | 6.04 | 6.04 | 830,500 |
| Feb 02, 2024 | 6.74 | 6.75 | 6.21 | 6.28 | 6.28 | 1,286,200 |
| Feb 01, 2024 | 6.36 | 7.02 | 6.32 | 6.73 | 6.73 | 1,677,000 |
| Jan 31, 2024 | 6.37 | 6.58 | 6.28 | 6.32 | 6.32 | 895,800 |
| Jan 30, 2024 | 6.50 | 6.58 | 6.28 | 6.39 | 6.39 | 771,400 |
| Jan 29, 2024 | 6.12 | 6.76 | 6.12 | 6.45 | 6.45 | 1,389,900 |
| Jan 26, 2024 | 6.25 | 6.35 | 6.12 | 6.13 | 6.13 | 531,900 |
| Jan 25, 2024 | 6.45 | 6.56 | 6.25 | 6.27 | 6.27 | 656,900 |
| Jan 24, 2024 | 6.32 | 6.69 | 6.12 | 6.44 | 6.44 | 1,274,000 |
| Jan 23, 2024 | 5.94 | 6.36 | 5.92 | 6.31 | 6.31 | 1,058,800 |
| Jan 22, 2024 | 5.85 | 5.97 | 5.78 | 5.92 | 5.92 | 719,400 |
| Jan 19, 2024 | 6.03 | 6.07 | 5.75 | 5.87 | 5.87 | 930,000 |
| Jan 18, 2024 | 6.22 | 6.37 | 6.00 | 6.00 | 6.00 | 724,600 |
| Jan 17, 2024 | 6.43 | 6.47 | 6.15 | 6.34 | 6.34 | 1,060,800 |
| Jan 16, 2024 | 6.01 | 6.81 | 5.97 | 6.47 | 6.47 | 1,711,000 |
| Jan 15, 2024 | 6.19 | 6.20 | 6.11 | 6.17 | 6.17 | 468,400 |
| Jan 12, 2024 | 5.93 | 6.15 | 5.83 | 6.05 | 6.05 | 813,700 |
| Jan 11, 2024 | 6.07 | 6.09 | 5.86 | 5.95 | 5.95 | 947,400 |
| Jan 10, 2024 | 6.16 | 6.24 | 6.02 | 6.11 | 6.11 | 1,009,800 |
| Jan 09, 2024 | 6.15 | 6.31 | 6.02 | 6.15 | 6.15 | 1,556,100 |
| Jan 08, 2024 | 6.35 | 6.83 | 6.27 | 6.74 | 6.74 | 1,306,700 |
| Jan 05, 2024 | 6.22 | 6.39 | 6.06 | 6.38 | 6.38 | 1,057,700 |
| Jan 04, 2024 | 6.51 | 6.51 | 6.15 | 6.21 | 6.21 | 1,303,400 |
| Jan 03, 2024 | 6.34 | 6.79 | 6.04 | 6.51 | 6.51 | 2,102,600 |
| Jan 02, 2024 | 6.71 | 6.99 | 6.30 | 6.38 | 6.38 | 1,519,000 |
| Dec 29, 2023 | 7.10 | 7.12 | 6.63 | 6.76 | 6.76 | 1,212,600 |
| Dec 28, 2023 | 6.90 | 7.29 | 6.77 | 6.97 | 6.97 | 1,727,500 |
| Dec 27, 2023 | 7.30 | 7.60 | 6.87 | 6.90 | 6.90 | 2,115,400 |
| Dec 22, 2023 | 5.98 | 7.18 | 5.87 | 6.81 | 6.81 | 2,839,800 |
| Dec 21, 2023 | 6.50 | 6.64 | 5.88 | 5.97 | 5.97 | 1,566,000 |
| Dec 20, 2023 | 6.42 | 7.43 | 6.32 | 6.40 | 6.40 | 1,442,100 |
| Dec 20, 2023 | 1:10 Stock Split | |||||
| Dec 19, 2023 | 6.50 | 7.00 | 6.40 | 6.90 | 6.90 | 424,930 |
| Dec 18, 2023 | 6.90 | 7.10 | 6.30 | 6.60 | 6.60 | 513,360 |
| Dec 15, 2023 | 7.20 | 7.30 | 6.90 | 6.90 | 6.90 | 479,370 |
| Dec 14, 2023 | 7.40 | 7.80 | 7.20 | 7.30 | 7.30 | 890,430 |
| Dec 13, 2023 | 7.90 | 8.10 | 6.80 | 7.40 | 7.40 | 1,892,080 |
| Dec 12, 2023 | 10.10 | 10.30 | 9.20 | 9.30 | 9.30 | 629,890 |
| Dec 11, 2023 | 10.60 | 11.30 | 9.90 | 10.10 | 10.10 | 987,340 |
| Dec 08, 2023 | 9.80 | 10.90 | 9.60 | 10.70 | 10.70 | 880,350 |
| Dec 07, 2023 | 9.60 | 10.10 | 9.20 | 9.70 | 9.70 | 669,460 |
| Dec 06, 2023 | 9.40 | 9.80 | 9.10 | 9.40 | 9.40 | 658,130 |
| Dec 05, 2023 | 10.10 | 11.00 | 8.60 | 9.00 | 9.00 | 1,260,990 |
| Dec 04, 2023 | 8.20 | 10.30 | 8.20 | 10.10 | 10.10 | 1,271,610 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.