Canada markets close in 2 hours 48 minutes

Canopy Growth Corporation (WEED.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
12.99+0.04 (+0.31%)
As of 01:12PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202412.6913.7011.8512.9912.996,555,739
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
Feb 20, 20245.135.134.734.794.791,217,000
Feb 16, 20244.805.154.755.155.151,631,100
Feb 15, 20244.844.944.764.834.831,220,700
Feb 14, 20244.764.904.474.774.771,279,400
Feb 13, 20245.005.094.644.724.721,484,500
Feb 12, 20245.375.435.025.105.101,391,100
Feb 09, 20245.595.875.305.385.381,938,700
Feb 08, 20245.855.855.415.565.561,399,300
Feb 07, 20246.206.205.815.845.841,202,700
Feb 06, 20246.056.355.896.206.202,005,500
Feb 05, 20246.306.316.006.046.04830,500
Feb 02, 20246.746.756.216.286.281,286,200
Feb 01, 20246.367.026.326.736.731,677,000
Jan 31, 20246.376.586.286.326.32895,800
Jan 30, 20246.506.586.286.396.39771,400
Jan 29, 20246.126.766.126.456.451,389,900
Jan 26, 20246.256.356.126.136.13531,900
Jan 25, 20246.456.566.256.276.27656,900
Jan 24, 20246.326.696.126.446.441,274,000
Jan 23, 20245.946.365.926.316.311,058,800
Jan 22, 20245.855.975.785.925.92719,400
Jan 19, 20246.036.075.755.875.87930,000
Jan 18, 20246.226.376.006.006.00724,600
Jan 17, 20246.436.476.156.346.341,060,800
Jan 16, 20246.016.815.976.476.471,711,000
Jan 15, 20246.196.206.116.176.17468,400
Jan 12, 20245.936.155.836.056.05813,700
Jan 11, 20246.076.095.865.955.95947,400
Jan 10, 20246.166.246.026.116.111,009,800
Jan 09, 20246.156.316.026.156.151,556,100
Jan 08, 20246.356.836.276.746.741,306,700
Jan 05, 20246.226.396.066.386.381,057,700
Jan 04, 20246.516.516.156.216.211,303,400
Jan 03, 20246.346.796.046.516.512,102,600
Jan 02, 20246.716.996.306.386.381,519,000
Dec 29, 20237.107.126.636.766.761,212,600
Dec 28, 20236.907.296.776.976.971,727,500
Dec 27, 20237.307.606.876.906.902,115,400
Dec 22, 20235.987.185.876.816.812,839,800
Dec 21, 20236.506.645.885.975.971,566,000
Dec 20, 20236.427.436.326.406.401,442,100
Dec 20, 20231:10 Stock Split
Dec 19, 20236.507.006.406.906.90424,930
Dec 18, 20236.907.106.306.606.60513,360
Dec 15, 20237.207.306.906.906.90479,370
Dec 14, 20237.407.807.207.307.30890,430
Dec 13, 20237.908.106.807.407.401,892,080
Dec 12, 202310.1010.309.209.309.30629,890
Dec 11, 202310.6011.309.9010.1010.10987,340
Dec 08, 20239.8010.909.6010.7010.70880,350
Dec 07, 20239.6010.109.209.709.70669,460
Dec 06, 20239.409.809.109.409.40658,130
Dec 05, 202310.1011.008.609.009.001,260,990
Dec 04, 20238.2010.308.2010.1010.101,271,610
Dec 01, 20237.408.607.408.308.30925,260
Nov 30, 20237.707.707.407.507.50303,040
Nov 29, 20237.407.707.307.707.70402,270
Nov 28, 20237.407.507.107.307.30248,470
Nov 27, 20237.707.907.407.407.40380,630
Nov 24, 20237.808.007.607.807.80266,030
Nov 23, 20237.808.007.807.807.8019,960
Nov 22, 20237.708.207.707.807.80293,830
Nov 21, 20238.008.007.707.807.80331,410
Nov 20, 20237.608.507.608.208.20597,810
Nov 17, 20237.507.907.307.707.70770,290
Nov 16, 20237.507.507.307.407.40344,650
Nov 15, 20237.407.907.307.507.50640,690
Nov 14, 20237.607.907.107.307.30350,260
Nov 13, 20237.107.506.807.407.40396,090
Nov 10, 20237.307.506.607.207.20728,970
Nov 09, 20238.208.307.107.307.30885,160
Nov 08, 20238.308.807.908.208.20605,910
Nov 07, 20238.008.207.608.008.00379,330
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...