WEED.TO - Canopy Growth Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201936.2636.7635.1035.3535.351,328,900
Aug 20, 201936.0036.9735.7636.0736.071,466,100
Aug 19, 201937.4937.5035.1535.6635.662,096,700
Aug 16, 201936.8238.0236.4737.2537.251,903,700
Aug 15, 201938.2039.4335.8636.4136.414,835,800
Aug 14, 201943.7844.2141.6942.5742.572,301,600
Aug 13, 201943.6045.4343.3445.1745.171,518,600
Aug 12, 201942.7343.5942.7343.4943.491,279,800
Aug 09, 201943.1143.5442.1243.3943.391,038,800
Aug 08, 201944.0044.3943.0243.4543.451,246,500
Aug 07, 201943.0043.0642.1342.7542.751,320,800
Aug 06, 201942.6244.0942.1643.0543.051,695,000
Aug 02, 201942.2743.3241.8243.2243.222,213,300
Aug 01, 201943.1343.1840.8941.3441.341,619,400
Jul 31, 201943.6244.5043.0443.2743.271,177,100
Jul 30, 201943.2244.9242.5643.8543.851,488,400
Jul 29, 201945.7645.9443.2544.1244.122,464,700
Jul 26, 201946.1346.7645.5745.9045.90931,100
Jul 25, 201946.2947.7146.0046.1846.181,089,300
Jul 24, 201946.1047.0045.8346.5546.55982,800
Jul 23, 201945.6946.7745.3246.6346.631,032,000
Jul 22, 201946.2846.4545.1445.6945.691,301,100
Jul 19, 201946.8147.3046.2346.3246.321,002,000
Jul 18, 201947.5047.6846.4146.6146.611,206,100
Jul 17, 201947.0947.9446.7047.6947.691,756,000
Jul 16, 201946.0047.2245.3846.5646.562,162,500
Jul 15, 201944.5046.7243.5145.8245.822,668,100
Jul 12, 201947.3147.6344.3644.5844.584,254,900
Jul 11, 201950.2550.7447.9748.4548.453,062,100
Jul 10, 201951.3551.8850.5650.5650.561,077,800
Jul 09, 201951.0951.7750.0351.3751.371,719,900
Jul 08, 201952.1052.2551.0551.6451.641,459,100
Jul 05, 201952.8053.2252.2252.6352.631,069,200
Jul 04, 201953.0053.9952.7853.0753.07677,800
Jul 03, 201950.2553.7649.7253.5253.523,250,000
Jul 02, 201952.8153.0051.8752.4952.491,060,200
Jun 28, 201954.1254.2552.5852.8752.871,745,000
Jun 27, 201952.1053.8851.8553.3653.362,131,600
Jun 26, 201952.3552.3651.1852.0852.081,797,200
Jun 25, 201953.0253.3952.3252.4552.451,191,600
Jun 24, 201953.2153.6050.7653.5353.532,437,300
Jun 21, 201954.0055.5452.5053.2853.285,551,700
Jun 20, 201957.4857.8556.0457.6757.671,854,800
Jun 19, 201956.4457.5056.0656.8556.851,780,800
Jun 18, 201956.5157.1256.0256.3656.361,382,800
Jun 17, 201955.4656.2854.8556.0556.051,328,000
Jun 14, 201955.2055.7354.0855.2655.261,178,200
Jun 13, 201956.9057.5955.3655.7155.711,649,500
Jun 12, 201956.1257.1455.2557.0457.041,177,200
Jun 11, 201958.6058.6256.3257.1057.101,429,400
Jun 10, 201956.8958.4256.5158.0658.061,671,400
Jun 07, 201955.2656.4855.1556.1156.111,637,800
Jun 06, 201955.1855.8053.6455.2655.261,289,800
Jun 05, 201956.0056.0853.3854.7554.751,769,800
Jun 04, 201953.1655.0052.6655.0055.002,132,200
Jun 03, 201954.3955.0651.6151.9851.983,115,600
May 31, 201956.1056.1854.0854.4854.482,219,700
May 30, 201957.4458.6856.8656.9556.951,454,200
May 29, 201959.7359.7457.0357.1957.192,504,600
May 28, 201959.8061.6559.8060.2360.231,221,400
May 27, 201960.0060.4659.8560.3060.30412,900
May 24, 201960.2560.7459.5659.7059.701,039,600
May 23, 201961.1561.5359.3460.0260.021,757,600
May 22, 201960.3062.9359.7561.8261.821,830,700
May 21, 201959.5060.3558.9360.3260.321,430,900
May 17, 201960.3361.2059.6560.0460.042,018,000
May 16, 201961.5361.6860.3960.6960.691,440,300
May 15, 201960.9961.7259.5761.0161.011,634,100
May 14, 201960.2661.6560.1160.9560.951,655,400
May 13, 201962.3663.0058.8758.8858.882,760,600
May 10, 201962.7563.7361.6363.6963.691,771,600
May 09, 201964.3064.7062.2963.0563.051,589,500
May 08, 201964.0465.2963.6564.5564.551,316,100
May 07, 201965.5065.8663.6364.0364.031,742,900
May 06, 201963.6966.2063.3866.1566.151,189,100
May 03, 201966.0966.5065.2565.8365.831,426,100
May 02, 201967.8068.1963.6465.2265.223,390,500
May 01, 201967.9269.3067.2868.1968.192,156,800
Apr 30, 201969.9770.9867.5267.6767.672,515,600
Apr 29, 201967.0070.7166.0669.9069.904,425,600
Apr 26, 201964.9067.8864.7767.1467.143,389,000
Apr 25, 201965.0065.4964.1065.0665.061,528,600
Apr 24, 201963.5065.5862.7065.2165.212,705,300
Apr 23, 201964.6665.2862.8163.5663.563,779,100
Apr 22, 201961.2664.9960.2564.3764.374,572,100
Apr 18, 201961.6663.8559.1459.6459.645,259,900
Apr 17, 201957.4057.7555.9557.1157.1110,020,000
Apr 16, 201954.6557.7254.6555.5555.552,844,400
Apr 15, 201955.7455.9954.0054.4054.401,803,700
Apr 12, 201955.1056.8255.0456.3156.312,915,600
Apr 11, 201956.1056.4253.0553.4553.452,292,900
Apr 10, 201955.0656.7755.0656.1856.181,131,600
Apr 09, 201956.2056.8754.8755.7055.701,563,600
Apr 08, 201957.2757.8556.3356.9056.901,140,500
Apr 05, 201958.3858.5457.7858.0058.001,169,800
Apr 04, 201958.1258.9757.2157.7257.721,360,600
Apr 03, 201957.4058.6957.0458.2858.282,035,300
Apr 02, 201956.5057.6056.0157.6057.601,233,900
Apr 01, 201958.1058.2056.4056.7656.762,134,000
Mar 29, 201956.9958.1656.3057.8257.821,431,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...