Canadian Markets closed

Canopy Growth Corporation (WEED.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
10.64-0.15 (-1.39%)
At close: 4:35PM EDT
DateOpenHighLowCloseAdj Close*Volume
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
Jul 04, 20178.128.138.018.098.09231,000
Jun 30, 20177.917.987.827.977.97435,700
Jun 29, 20178.258.257.867.957.95793,000
Jun 28, 20177.978.317.808.188.181,526,200
Jun 27, 20178.028.237.817.997.992,073,000
Jun 26, 20178.698.818.358.468.461,750,300
Jun 23, 20178.608.698.278.418.411,253,600
Jun 22, 20178.308.598.258.568.561,834,800
Jun 21, 20177.908.207.868.208.20957,300
Jun 20, 20177.917.987.747.907.90410,500
Jun 19, 20177.958.077.837.957.95889,000
Jun 16, 20177.507.867.477.827.821,009,000
Jun 15, 20177.567.607.417.517.51576,800
Jun 14, 20177.727.927.537.607.60839,200
Jun 13, 20178.098.247.717.767.761,583,800
Jun 12, 20178.008.237.888.048.042,048,000
Jun 09, 20177.358.057.227.847.842,178,900
Jun 08, 20177.257.437.047.357.351,411,500
Jun 07, 20176.657.346.587.167.163,347,300
Jun 06, 20177.187.376.686.826.822,904,800
Jun 05, 20177.507.527.207.347.341,654,700
Jun 02, 20177.537.667.437.507.50520,500
Jun 01, 20177.307.697.307.577.57797,000
May 31, 20177.667.707.377.457.451,380,300
May 30, 20177.857.897.657.657.65696,900
May 29, 20178.048.067.807.817.81694,000
May 26, 20177.608.157.538.008.001,406,000
May 25, 20177.967.987.607.657.651,216,100
May 24, 20178.128.137.907.957.95822,200
May 23, 20178.108.218.038.098.09536,700
May 19, 20178.148.268.088.098.09696,600
May 18, 20178.078.317.948.108.10917,000
May 17, 20178.288.308.118.138.13628,100
May 16, 20178.358.398.158.338.33726,900
May 15, 20178.198.438.068.268.261,053,900
May 12, 20178.688.838.068.148.142,266,600
May 11, 20177.518.587.378.538.534,533,400
May 10, 20178.238.257.767.787.784,074,200
May 09, 20178.728.798.218.308.302,722,800
May 08, 20178.908.978.588.698.691,668,000
May 05, 20179.069.098.878.958.95959,800
May 04, 20179.199.208.969.109.101,079,400
May 03, 20179.199.259.109.159.15660,600
May 02, 20179.189.349.059.099.091,149,500
May 01, 20179.179.259.089.159.151,462,900
Apr 28, 20178.869.158.869.139.131,801,700
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...