Canopy Growth Corporation (WEED.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | - | - | - | - | - | - |
| Mar 29, 2023 | 2.4800 | 2.5200 | 2.4400 | 2.4400 | 2.4400 | 1,127,800 |
| Mar 28, 2023 | 2.5400 | 2.5700 | 2.4600 | 2.4600 | 2.4600 | 1,280,200 |
| Mar 27, 2023 | 2.6300 | 2.6300 | 2.5500 | 2.5700 | 2.5700 | 1,130,900 |
| Mar 24, 2023 | 2.6400 | 2.6500 | 2.5900 | 2.6200 | 2.6200 | 933,200 |
| Mar 23, 2023 | 2.6200 | 2.6600 | 2.5800 | 2.6200 | 2.6200 | 1,735,100 |
| Mar 22, 2023 | 2.7100 | 2.7100 | 2.5800 | 2.5900 | 2.5900 | 1,384,900 |
| Mar 21, 2023 | 2.5500 | 2.7700 | 2.5500 | 2.7100 | 2.7100 | 2,056,000 |
| Mar 20, 2023 | 2.7300 | 2.7300 | 2.5200 | 2.5200 | 2.5200 | 1,646,100 |
| Mar 17, 2023 | 2.7800 | 2.8000 | 2.7100 | 2.7600 | 2.7600 | 1,560,300 |
| Mar 16, 2023 | 2.7700 | 2.8700 | 2.7300 | 2.8000 | 2.8000 | 1,561,200 |
| Mar 15, 2023 | 2.8000 | 2.8100 | 2.7100 | 2.7700 | 2.7700 | 1,429,300 |
| Mar 14, 2023 | 2.8500 | 2.8800 | 2.8100 | 2.8100 | 2.8100 | 1,140,400 |
| Mar 13, 2023 | 2.7900 | 2.9400 | 2.7800 | 2.7800 | 2.7800 | 1,593,400 |
| Mar 10, 2023 | 2.9400 | 2.9400 | 2.7900 | 2.8400 | 2.8400 | 2,302,300 |
| Mar 09, 2023 | 3.0800 | 3.0800 | 2.9300 | 2.9400 | 2.9400 | 2,430,100 |
| Mar 08, 2023 | 3.0100 | 3.1000 | 3.0100 | 3.0800 | 3.0800 | 1,040,400 |
| Mar 07, 2023 | 3.0500 | 3.1000 | 3.0000 | 3.0300 | 3.0300 | 853,900 |
| Mar 06, 2023 | 3.1200 | 3.1500 | 3.0300 | 3.0400 | 3.0400 | 916,600 |
| Mar 03, 2023 | 3.0800 | 3.1400 | 3.0500 | 3.1000 | 3.1000 | 702,000 |
| Mar 02, 2023 | 3.0600 | 3.0800 | 3.0000 | 3.0200 | 3.0200 | 696,000 |
| Mar 01, 2023 | 3.1700 | 3.1700 | 3.0600 | 3.0700 | 3.0700 | 875,800 |
| Feb 28, 2023 | 3.1100 | 3.1700 | 3.1000 | 3.1700 | 3.1700 | 883,900 |
| Feb 27, 2023 | 3.1500 | 3.2100 | 3.1100 | 3.1100 | 3.1100 | 917,000 |
| Feb 24, 2023 | 3.1500 | 3.1600 | 3.1000 | 3.1600 | 3.1600 | 497,100 |
| Feb 23, 2023 | 3.2300 | 3.2600 | 3.1200 | 3.2000 | 3.2000 | 751,900 |
| Feb 22, 2023 | 3.2400 | 3.2900 | 3.1200 | 3.2200 | 3.2200 | 1,094,800 |
| Feb 21, 2023 | 3.2600 | 3.3300 | 3.1800 | 3.2400 | 3.2400 | 1,069,700 |
| Feb 17, 2023 | 3.2400 | 3.3700 | 3.2000 | 3.3700 | 3.3700 | 1,102,400 |
| Feb 16, 2023 | 3.1500 | 3.4200 | 3.1500 | 3.2800 | 3.2800 | 1,870,400 |
| Feb 15, 2023 | 3.0500 | 3.2700 | 3.0500 | 3.2200 | 3.2200 | 1,958,100 |
| Feb 14, 2023 | 3.0100 | 3.1000 | 2.9700 | 3.0900 | 3.0900 | 2,023,600 |
| Feb 13, 2023 | 3.0300 | 3.0500 | 2.9500 | 3.0300 | 3.0300 | 1,770,400 |
| Feb 10, 2023 | 3.0200 | 3.2100 | 2.9500 | 3.0400 | 3.0400 | 3,500,300 |
| Feb 09, 2023 | 3.3800 | 3.4500 | 3.0300 | 3.0600 | 3.0600 | 6,119,500 |
| Feb 08, 2023 | 3.7200 | 3.8200 | 3.6600 | 3.6700 | 3.6700 | 1,579,200 |
| Feb 07, 2023 | 3.9800 | 3.9800 | 3.6700 | 3.7700 | 3.7700 | 2,190,700 |
| Feb 06, 2023 | 3.8900 | 3.9800 | 3.8400 | 3.9400 | 3.9400 | 1,350,300 |
| Feb 03, 2023 | 4.1300 | 4.2400 | 3.8800 | 3.9300 | 3.9300 | 4,236,700 |
| Feb 02, 2023 | 4.1400 | 4.2800 | 4.0900 | 4.1900 | 4.1900 | 3,733,600 |
| Feb 01, 2023 | 4.0100 | 4.1200 | 3.9000 | 4.0800 | 4.0800 | 3,121,400 |
| Jan 31, 2023 | 3.8300 | 4.0500 | 3.7900 | 4.0300 | 4.0300 | 2,436,700 |
| Jan 30, 2023 | 3.9100 | 3.9400 | 3.7800 | 3.7900 | 3.7900 | 1,717,000 |
| Jan 27, 2023 | 3.6400 | 3.9700 | 3.6400 | 3.8900 | 3.8900 | 3,736,300 |
| Jan 26, 2023 | 3.7500 | 3.8400 | 3.6100 | 3.6800 | 3.6800 | 2,154,800 |
| Jan 25, 2023 | 3.6200 | 3.7100 | 3.5700 | 3.7000 | 3.7000 | 1,615,500 |
| Jan 24, 2023 | 3.7100 | 3.7500 | 3.6100 | 3.7000 | 3.7000 | 2,072,800 |
| Jan 23, 2023 | 3.4900 | 3.7600 | 3.4900 | 3.7100 | 3.7100 | 3,281,400 |
| Jan 20, 2023 | 3.4600 | 3.5700 | 3.3700 | 3.4700 | 3.4700 | 2,152,800 |
| Jan 19, 2023 | 3.5200 | 3.5800 | 3.4100 | 3.4100 | 3.4100 | 1,614,100 |
| Jan 18, 2023 | 3.6700 | 3.7900 | 3.5800 | 3.5800 | 3.5800 | 2,621,100 |
| Jan 17, 2023 | 3.5800 | 3.6500 | 3.4600 | 3.6300 | 3.6300 | 1,889,600 |
| Jan 16, 2023 | 3.5500 | 3.6500 | 3.5100 | 3.6300 | 3.6300 | 722,400 |
| Jan 13, 2023 | 3.4800 | 3.5900 | 3.4300 | 3.4900 | 3.4900 | 1,760,100 |
| Jan 12, 2023 | 3.3500 | 3.5700 | 3.2400 | 3.5600 | 3.5600 | 2,867,700 |
| Jan 11, 2023 | 3.2600 | 3.4800 | 3.2200 | 3.3300 | 3.3300 | 2,388,100 |
| Jan 10, 2023 | 3.1900 | 3.2800 | 3.1700 | 3.2300 | 3.2300 | 1,286,200 |
| Jan 09, 2023 | 3.2000 | 3.3100 | 3.0100 | 3.1900 | 3.1900 | 2,571,100 |
| Jan 06, 2023 | 3.2800 | 3.3100 | 3.1800 | 3.2000 | 3.2000 | 970,800 |
| Jan 05, 2023 | 3.3300 | 3.3500 | 3.2300 | 3.2500 | 3.2500 | 1,564,900 |
| Jan 04, 2023 | 3.1500 | 3.4800 | 3.1300 | 3.4000 | 3.4000 | 2,303,600 |
| Jan 03, 2023 | 3.2500 | 3.3500 | 3.1100 | 3.1400 | 3.1400 | 1,646,800 |
| Dec 30, 2022 | 3.0600 | 3.1400 | 3.0000 | 3.1400 | 3.1400 | 903,800 |
| Dec 29, 2022 | 3.0200 | 3.1200 | 2.9100 | 3.0800 | 3.0800 | 1,674,100 |
| Dec 28, 2022 | 2.9900 | 3.0800 | 2.9000 | 2.9600 | 2.9600 | 3,394,800 |
| Dec 23, 2022 | 3.1200 | 3.1600 | 3.0300 | 3.1600 | 3.1600 | 1,220,200 |
| Dec 22, 2022 | 3.2500 | 3.2500 | 3.0000 | 3.1200 | 3.1200 | 2,423,300 |
| Dec 21, 2022 | 3.2800 | 3.3400 | 3.2000 | 3.2800 | 3.2800 | 2,289,300 |
| Dec 20, 2022 | 3.2500 | 3.3100 | 3.1500 | 3.2200 | 3.2200 | 2,072,100 |
| Dec 19, 2022 | 3.5300 | 3.5600 | 3.2500 | 3.2700 | 3.2700 | 2,792,300 |
| Dec 16, 2022 | 3.5800 | 3.6600 | 3.4300 | 3.5500 | 3.5500 | 3,792,100 |
| Dec 15, 2022 | 3.7500 | 3.7700 | 3.4800 | 3.5600 | 3.5600 | 5,387,100 |
| Dec 14, 2022 | 3.9100 | 3.9100 | 3.7400 | 3.8400 | 3.8400 | 3,705,500 |
| Dec 13, 2022 | 4.2200 | 4.3000 | 3.8400 | 3.9400 | 3.9400 | 5,617,500 |
| Dec 12, 2022 | 3.9700 | 4.1800 | 3.8500 | 4.0200 | 4.0200 | 3,572,900 |
| Dec 09, 2022 | 4.1800 | 4.3100 | 3.9100 | 3.9100 | 3.9100 | 4,350,300 |
| Dec 08, 2022 | 4.5000 | 4.5000 | 4.0400 | 4.1800 | 4.1800 | 5,214,500 |
| Dec 07, 2022 | 4.8300 | 4.9100 | 4.3800 | 4.4100 | 4.4100 | 3,849,700 |
| Dec 06, 2022 | 5.8200 | 5.8200 | 4.7500 | 4.9000 | 4.9000 | 5,867,300 |
| Dec 05, 2022 | 5.8000 | 6.4400 | 5.7100 | 5.8600 | 5.8600 | 7,821,200 |
| Dec 02, 2022 | 5.1500 | 6.0000 | 5.1200 | 5.7600 | 5.7600 | 7,758,200 |
| Dec 01, 2022 | 4.9200 | 5.3000 | 4.8200 | 5.2800 | 5.2800 | 3,894,500 |
| Nov 30, 2022 | 4.6600 | 4.8800 | 4.5500 | 4.8600 | 4.8600 | 3,671,700 |
| Nov 29, 2022 | 4.6200 | 4.7400 | 4.5200 | 4.6600 | 4.6600 | 1,569,700 |
| Nov 28, 2022 | 4.8200 | 4.9800 | 4.5600 | 4.5900 | 4.5900 | 2,376,900 |
| Nov 25, 2022 | 4.7200 | 5.0200 | 4.6100 | 4.8100 | 4.8100 | 2,295,300 |
| Nov 24, 2022 | 4.7200 | 4.7600 | 4.7000 | 4.7300 | 4.7300 | 410,400 |
| Nov 23, 2022 | 4.6800 | 4.7900 | 4.5200 | 4.6700 | 4.6700 | 2,685,600 |
| Nov 22, 2022 | 4.9000 | 4.9200 | 4.5800 | 4.6700 | 4.6700 | 2,485,500 |
| Nov 21, 2022 | 4.9400 | 5.1400 | 4.8100 | 4.8700 | 4.8700 | 2,380,900 |
| Nov 18, 2022 | 5.5300 | 5.6000 | 4.9400 | 4.9600 | 4.9600 | 3,611,000 |
| Nov 17, 2022 | 5.2900 | 5.6100 | 5.2000 | 5.4700 | 5.4700 | 2,417,500 |
| Nov 16, 2022 | 5.3600 | 5.5600 | 5.1300 | 5.3900 | 5.3900 | 3,968,600 |
| Nov 15, 2022 | 5.8800 | 6.0600 | 5.4000 | 5.4700 | 5.4700 | 6,251,300 |
| Nov 14, 2022 | 5.7900 | 5.8100 | 5.4000 | 5.6900 | 5.6900 | 6,152,100 |
| Nov 11, 2022 | 5.0400 | 5.6500 | 4.9600 | 5.6100 | 5.6100 | 6,212,500 |
| Nov 10, 2022 | 4.6000 | 5.1100 | 4.4500 | 5.0900 | 5.0900 | 6,218,100 |
| Nov 09, 2022 | 4.1900 | 4.8200 | 4.0100 | 4.3500 | 4.3500 | 5,837,400 |
| Nov 08, 2022 | 4.4000 | 4.5900 | 4.1700 | 4.2400 | 4.2400 | 3,600,200 |
| Nov 07, 2022 | 4.4400 | 4.4600 | 4.2900 | 4.3600 | 4.3600 | 2,503,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
