Canada Markets closed

Canopy Growth Corporation (WEED.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.52-0.45 (-2.65%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 15, 202117.1217.1216.4016.5216.521,591,941
Oct. 14, 202116.7617.8716.6116.9716.971,910,800
Oct. 13, 202116.2816.8016.2816.5516.55719,100
Oct. 12, 2021------
Oct. 08, 202117.0017.1716.4216.4616.461,062,300
Oct. 07, 202116.7717.4216.4116.9816.981,444,500
Oct. 06, 202116.6116.8516.4016.5916.591,049,300
Oct. 05, 202116.2017.0216.2016.8216.821,234,700
Oct. 04, 202116.7016.8016.1816.2716.271,593,500
Oct. 01, 202117.2517.4816.6316.9616.961,967,500
Sep. 30, 202117.5217.7617.0617.5517.551,454,600
Sep. 29, 202118.0718.2717.4617.5317.531,748,100
Sep. 28, 202118.5318.9817.9618.0518.051,648,400
Sep. 27, 202117.5218.6817.4718.5918.591,434,700
Sep. 24, 202118.3218.3917.5517.6117.611,244,800
Sep. 23, 202118.6318.7618.2418.4318.431,092,200
Sep. 22, 202117.4418.4217.4418.1018.101,517,400
Sep. 21, 202117.4617.8317.1717.3217.321,515,900
Sep. 20, 202118.2418.3217.1417.3217.321,847,800
Sep. 17, 202118.5819.0118.5518.7218.722,104,900
Sep. 16, 202118.7319.0418.5318.8118.81824,000
Sep. 15, 202118.5118.9318.4018.6818.681,238,800
Sep. 14, 202119.0919.4118.4618.5718.571,268,500
Sep. 13, 202119.2019.4518.7019.0519.051,257,800
Sep. 10, 202119.9220.0619.1119.1219.121,421,700
Sep. 09, 202120.0720.2019.6419.9019.902,286,800
Sep. 08, 202121.3021.3219.9820.0720.071,698,000
Sep. 07, 202121.3021.8321.3021.3621.361,050,900
Sep. 03, 202121.8122.1521.0521.2521.251,318,000
Sep. 02, 202121.2522.2321.2421.8921.89972,200
Sep. 01, 202121.7822.0621.2321.2721.271,144,500
Aug. 31, 202121.3222.3721.2521.7121.711,724,600
Aug. 30, 202121.6521.6620.9821.3121.311,415,700
Aug. 27, 202121.6821.9521.6021.6521.65733,100
Aug. 26, 202122.2422.7221.5421.6821.68895,100
Aug. 25, 202122.4522.4621.7522.1922.19692,500
Aug. 24, 202121.8522.3921.6622.3722.37722,600
Aug. 23, 202121.6122.0221.3521.8321.83796,900
Aug. 20, 202121.2221.7320.9721.3721.37824,300
Aug. 19, 202121.8821.9821.1321.1621.16718,000
Aug. 18, 202122.1422.5021.3821.8621.86932,000
Aug. 17, 202121.8822.2921.5522.0322.03751,700
Aug. 16, 202122.5522.5521.7822.0622.06777,900
Aug. 13, 202123.0123.2122.3522.5822.58897,700
Aug. 12, 202123.7723.8223.0823.2023.20664,400
Aug. 11, 202124.1924.3223.5223.6123.61727,000
Aug. 10, 202124.0424.9523.9824.3724.37864,000
Aug. 09, 202123.9724.0923.3224.0324.03886,000
Aug. 06, 202124.1924.3422.9824.1524.151,313,300
Aug. 05, 202122.7824.6122.7823.9623.961,383,400
Aug. 04, 202123.4123.7022.9322.9622.96631,200
Aug. 03, 202123.6323.7223.0423.5223.52731,600
Jul. 30, 202124.1824.3123.4623.6323.63689,600
Jul. 29, 202124.7525.0024.0624.3024.30671,300
Jul. 28, 202123.7025.1323.6024.6624.661,523,200
Jul. 27, 202124.5024.8522.7223.1123.111,415,300
Jul. 26, 202124.7025.2424.3124.7224.72674,700
Jul. 23, 202124.9624.9624.2924.7024.70483,500
Jul. 22, 202125.6025.6124.7424.9324.93592,700
Jul. 21, 202125.3525.7525.0625.6925.69580,000
Jul. 20, 202124.7625.4224.1525.2925.29649,300
Jul. 19, 202124.1825.0224.1024.7324.73862,500
Jul. 16, 202125.7425.8324.6024.7224.72804,500
Jul. 15, 202126.0126.0225.0025.6425.641,138,300
Jul. 14, 202127.8427.9025.7225.7925.791,422,700
Jul. 13, 202128.3029.3927.6427.6627.661,169,600
Jul. 12, 202127.6527.9227.1627.6727.67600,400
Jul. 09, 202127.5527.9627.1527.5927.59603,300
Jul. 08, 202127.0027.6326.7227.3727.37823,400
Jul. 07, 202128.5328.6027.3027.7027.701,037,100
Jul. 06, 202128.9829.2428.3228.5228.52664,200
Jul. 05, 202128.6728.9428.3828.7628.76170,300
Jul. 02, 202129.8629.8928.6028.7028.70920,100
Jun. 30, 202129.8330.4329.4829.9829.98983,100
Jun. 29, 202130.7531.3929.9130.1030.101,035,500
Jun. 28, 202130.5431.5630.4230.6930.691,032,600
Jun. 25, 202130.2730.8430.1030.3630.361,445,600
Jun. 24, 202129.3330.6129.3330.5530.551,176,800
Jun. 23, 202128.7029.3528.6729.0429.04776,700
Jun. 22, 202128.8529.1328.3628.7828.78626,500
Jun. 21, 202128.4428.9927.9128.9228.92794,200
Jun. 18, 202129.3129.4928.5028.6828.681,934,100
Jun. 17, 202129.3230.1129.2329.5829.58665,700
Jun. 16, 202129.8330.0129.0229.5629.56945,000
Jun. 15, 202130.5230.7229.6329.8629.86729,100
Jun. 14, 202131.4532.0030.2530.4630.46935,800
Jun. 11, 202131.3431.8431.0231.4431.441,014,700
Jun. 10, 202131.0131.3430.4231.0031.001,047,500
Jun. 09, 202130.9032.3630.7931.1331.131,835,500
Jun. 08, 202131.0231.3330.0530.8730.871,128,400
Jun. 07, 202129.5531.1529.1830.9530.951,202,700
Jun. 04, 202130.7431.0329.2129.2929.291,257,700
Jun. 03, 202130.5932.6030.5630.5730.571,800,100
Jun. 02, 202129.5030.9929.1430.7630.761,655,700
Jun. 01, 202131.1031.4929.0829.3329.331,837,000
May 31, 202131.5631.5630.1430.2530.25967,800
May 28, 202129.8132.0729.8031.4531.452,133,600
May 27, 202130.5530.5528.9129.6329.631,646,500
May 26, 202129.5529.7328.6829.4929.491,528,600
May 25, 202128.4929.8428.4029.1529.151,644,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...