WEED.TO - Canopy Growth Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowCloseAdj Close*Volume
Nov 24, 201719.2019.2418.8619.0419.042,487,294
Nov 23, 201719.3619.5818.8318.9518.952,828,900
Nov 22, 201718.4419.4118.3719.3519.354,389,200
Nov 21, 201718.6718.7518.1018.3618.363,079,900
Nov 20, 201718.8519.2518.3418.5918.595,958,300
Nov 17, 201717.0719.0016.7218.4518.458,694,500
Nov 16, 201718.0018.0116.6217.2617.268,989,000
Nov 15, 201719.4219.6018.1818.4618.468,652,100
Nov 14, 201720.0020.3319.2819.9619.967,492,900
Nov 13, 201720.6220.7520.1220.3820.387,818,300
Nov 10, 201719.6420.3419.4819.9819.989,296,900
Nov 09, 201719.4619.9518.0319.3519.359,794,600
Nov 08, 201720.1221.0019.0619.6919.6913,701,600
Nov 07, 201719.8321.7219.1419.7619.7618,149,700
Nov 06, 201717.2719.4117.1319.3719.3714,660,300
Nov 03, 201715.9116.9515.9116.9316.936,581,800
Nov 02, 201716.6016.6115.8916.1316.134,531,000
Nov 01, 201716.6917.0415.9516.4916.499,680,700
Oct 31, 201715.4917.0715.2916.1816.1818,343,200
Oct 30, 201714.1115.7214.1115.2215.2214,702,000
Oct 27, 201712.9612.9912.6812.7912.791,406,200
Oct 26, 201713.0513.1012.8912.9512.95987,600
Oct 25, 201713.0613.1312.8613.0313.032,100,700
Oct 24, 201713.0913.1312.6512.9312.931,981,800
Oct 23, 201713.0213.2512.8112.9312.933,606,300
Oct 20, 201711.9312.8911.9312.7612.763,641,200
Oct 19, 201712.1212.2111.7111.8211.823,845,500
Oct 18, 201712.3712.4712.0112.2512.252,427,700
Oct 17, 201712.9113.0311.8212.5212.526,930,600
Oct 16, 201713.1213.3312.9913.1313.133,384,600
Oct 13, 201712.8613.0712.5512.8712.874,448,800
Oct 12, 201713.5913.7512.8513.0713.076,177,000
Oct 11, 201712.6713.7812.6213.5913.598,349,200
Oct 10, 201712.8412.9312.5012.8312.833,110,300
Oct 06, 201712.8813.2411.7912.4812.486,301,800
Oct 05, 201711.9812.7411.8812.6712.675,990,300
Oct 04, 201711.5811.9011.4311.8711.872,740,500
Oct 03, 201711.3911.7711.2111.4111.413,529,700
Oct 02, 201710.7711.3210.7511.3211.322,305,600
Sep 29, 201710.7410.7710.6210.7210.72880,200
Sep 28, 201710.7810.8310.6510.7110.71825,400
Sep 27, 201710.6310.8310.6110.7710.771,638,300
Sep 26, 201710.5810.6310.4910.5710.57708,200
Sep 25, 201710.4210.7510.4010.5310.531,291,400
Sep 22, 201710.4510.4510.2210.4410.441,295,600
Sep 21, 201710.6510.7010.3210.4710.471,523,000
Sep 20, 201710.8110.8710.5310.6410.642,115,000
Sep 19, 201710.6410.8910.5210.7910.792,769,400
Sep 18, 201710.3710.5910.2810.5610.562,163,300
Sep 15, 201710.2010.3510.1310.2710.272,916,600
Sep 14, 201710.0510.199.8310.0610.061,255,700
Sep 13, 201710.2410.459.839.969.963,526,900
Sep 12, 20179.5510.159.5310.1010.102,903,700
Sep 11, 20179.279.489.219.489.481,643,600
Sep 08, 20179.139.499.109.189.182,306,300
Sep 07, 20179.139.169.019.019.01474,600
Sep 06, 20179.009.188.999.109.10965,300
Sep 05, 20178.959.018.949.009.00438,700
Sep 01, 20178.999.008.918.938.93317,500
Aug 31, 20178.878.968.828.968.96648,100
Aug 30, 20178.858.888.808.858.85520,100
Aug 29, 20178.918.918.798.858.85362,300
Aug 28, 20178.778.958.778.908.90519,900
Aug 25, 20178.888.888.778.848.84377,300
Aug 24, 20178.979.058.668.848.84829,000
Aug 23, 20178.788.968.718.958.95712,700
Aug 22, 20178.508.708.368.688.68739,900
Aug 21, 20178.698.728.378.518.51986,000
Aug 18, 20178.838.888.738.768.76501,800
Aug 17, 20178.868.938.828.858.85457,600
Aug 16, 20178.938.938.788.918.91556,900
Aug 15, 20179.019.048.838.918.91679,300
Aug 14, 20178.788.998.628.968.961,370,900
Aug 11, 20178.979.018.808.828.82777,700
Aug 10, 20179.059.098.968.998.99700,900
Aug 09, 20179.079.158.969.049.04755,200
Aug 08, 20179.009.218.919.059.051,341,000
Aug 04, 20178.829.068.808.888.88688,700
Aug 03, 20178.998.998.818.828.82550,700
Aug 02, 20178.969.008.809.009.00603,800
Aug 01, 20179.029.068.749.029.021,119,600
Jul 31, 20179.189.248.949.039.03820,400
Jul 28, 20178.949.258.879.159.151,401,400
Jul 27, 20179.259.538.798.958.952,718,300
Jul 26, 20178.809.218.769.159.151,751,500
Jul 25, 20178.628.888.558.718.711,629,800
Jul 24, 20178.298.638.298.588.581,063,200
Jul 21, 20178.198.278.158.278.27429,700
Jul 20, 20178.398.458.208.258.25763,000
Jul 19, 20178.188.448.188.368.36975,600
Jul 18, 20178.198.377.988.148.141,353,100
Jul 17, 20177.908.287.878.218.211,452,500
Jul 14, 20177.867.947.827.837.83354,000
Jul 13, 20177.968.037.847.867.86932,100
Jul 12, 20177.858.077.848.038.031,083,700
Jul 11, 20177.897.927.767.817.81390,800
Jul 10, 20177.847.877.737.807.80481,500
Jul 07, 20177.917.987.807.807.80440,700
Jul 06, 20178.008.037.877.897.89394,000
Jul 05, 20178.108.137.988.038.03369,300
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...