WEED.TO - Canopy Growth Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 05, 201924.4724.8924.0124.5124.511,562,058
Dec. 04, 201925.4625.4624.2124.2524.251,964,100
Dec. 03, 201923.4725.3223.4225.1825.182,638,500
Dec. 02, 201924.4824.6723.6424.1024.101,401,100
Nov. 29, 201925.5625.5724.4024.5124.511,704,800
Nov. 28, 201925.2126.0825.0725.5425.541,762,800
Nov. 27, 201924.3225.0523.9925.0025.002,132,600
Nov. 26, 201924.0025.3323.4524.0624.063,177,300
Nov. 25, 201925.4526.3024.1624.5024.503,368,400
Nov. 22, 201926.0026.2523.9724.4724.474,301,100
Nov. 21, 201925.6628.6124.5927.0327.0311,037,500
Nov. 20, 201921.3624.5021.2223.4923.496,736,700
Nov. 19, 201918.2320.6718.2320.3120.313,406,100
Nov. 18, 201920.0020.1118.7318.7818.784,004,200
Nov. 15, 201920.0820.9920.0820.2920.292,077,400
Nov. 14, 201921.7522.0620.1520.9620.965,528,700
Nov. 13, 201925.2525.6824.4124.4524.451,678,400
Nov. 12, 201926.8027.2025.2125.4225.421,857,700
Nov. 11, 201927.7528.0026.6126.8526.851,377,300
Nov. 08, 201925.1328.6925.0028.3228.323,203,000
Nov. 07, 201926.1726.2525.0625.1325.131,290,000
Nov. 06, 201926.0626.5925.5225.6225.621,159,300
Nov. 05, 201926.5026.9526.1126.1726.171,211,000
Nov. 04, 201925.9026.7325.6726.5126.511,142,000
Nov. 01, 201926.1026.6025.7325.9025.901,080,100
Oct. 31, 201926.2726.4325.5626.3326.331,189,900
Oct. 30, 201926.8527.4626.4026.5226.52836,500
Oct. 29, 201927.9027.9426.9026.9226.92896,100
Oct. 28, 201928.8929.3428.2228.2428.24842,800
Oct. 25, 201928.0729.1527.8628.5328.53924,600
Oct. 24, 201928.4528.8227.9428.3428.341,009,600
Oct. 23, 201927.4828.6327.1228.3128.312,170,600
Oct. 22, 201926.5127.7126.3027.6227.621,826,100
Oct. 21, 201926.5426.9425.8326.5726.571,354,900
Oct. 18, 201927.3727.4925.7826.5726.571,741,700
Oct. 17, 201927.2527.4626.1227.3127.311,743,400
Oct. 16, 201926.6626.6725.3226.0226.021,534,200
Oct. 15, 201925.4126.9925.1926.5326.532,482,400
Oct. 11, 201926.4927.5925.4225.6725.673,223,900
Oct. 10, 201929.4029.6827.1327.1627.162,517,000
Oct. 09, 201930.2530.8429.8030.4530.451,061,500
Oct. 08, 201929.2130.7528.4830.2630.261,920,900
Oct. 07, 201930.0530.1929.1429.5129.511,247,700
Oct. 04, 201931.3031.6030.3030.5130.511,183,000
Oct. 03, 201929.2631.2328.7031.1431.142,416,400
Oct. 02, 201928.3130.0527.2529.3329.332,972,700
Oct. 01, 201930.0030.4428.6728.8528.851,620,100
Sep. 30, 201931.4531.5029.6630.3530.351,502,700
Sep. 27, 201931.7533.2331.4031.5631.562,058,700
Sep. 26, 201933.5033.6031.9732.8532.851,267,900
Sep. 25, 201931.8532.7830.6832.6932.691,668,100
Sep. 24, 201933.9434.0131.6231.7931.791,718,600
Sep. 23, 201933.4934.5633.2033.9333.931,091,400
Sep. 20, 201934.7435.1033.2133.6033.604,477,000
Sep. 19, 201938.0038.1434.8334.9234.922,246,700
Sep. 18, 201937.6438.3337.4538.2538.251,347,800
Sep. 17, 201937.2838.0036.8337.5037.501,424,700
Sep. 16, 201936.2938.1036.0636.9136.912,182,500
Sep. 13, 201935.4536.4835.1636.4036.401,158,400
Sep. 12, 201935.4235.9535.0435.0735.071,028,900
Sep. 11, 201936.0036.7235.5136.1236.121,269,000
Sep. 10, 201935.7236.2434.7536.0736.071,209,100
Sep. 09, 201937.1037.3935.3035.7035.701,780,900
Sep. 06, 201935.3737.0734.6136.4536.453,382,600
Sep. 05, 201932.9935.1332.6734.9434.942,243,000
Sep. 04, 201933.3733.8831.8032.5432.542,411,900
Sep. 03, 201931.2933.3131.0033.2333.231,829,000
Aug. 30, 201932.1632.8331.2831.4631.461,617,000
Aug. 29, 201932.4832.9031.8831.9731.971,823,000
Aug. 28, 201930.9832.4130.3032.1632.163,067,800
Aug. 27, 201933.5033.5631.0331.1831.182,280,300
Aug. 26, 201933.7133.8732.4733.1633.162,594,200
Aug. 23, 201933.1034.7032.4733.1533.152,672,700
Aug. 22, 201935.4735.7833.3733.5033.502,029,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...