Canada markets closed

Canopy Growth Corporation (WEED.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.1900+0.1800 (+4.49%)
At close: 04:00PM EDT
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20224.10004.24004.06004.19004.19002,331,200
Aug 11, 20224.28004.48004.00004.01004.01002,979,000
Aug 10, 20223.84004.29003.64004.19004.19003,010,700
Aug 09, 20224.11004.15003.69003.70003.70002,907,000
Aug 08, 20223.50004.22003.50004.22004.22004,027,300
Aug 05, 20223.30003.55003.25003.50003.50002,677,800
Aug 04, 20223.71003.87003.56003.69003.69001,741,000
Aug 03, 20223.82003.89003.66003.75003.75002,392,100
Aug 02, 20223.29003.76003.25003.69003.69002,623,500
Jul 29, 20223.23003.42003.17003.39003.39002,288,900
Jul 28, 20223.12003.29003.05003.29003.29002,787,100
Jul 27, 20223.12003.14003.02003.14003.14001,508,400
Jul 26, 20223.21003.21003.02003.06003.06001,753,900
Jul 25, 20223.30003.36003.16003.26003.26004,175,900
Jul 22, 20223.49003.64003.26003.31003.31003,293,600
Jul 21, 20224.03004.07003.52003.57003.57006,066,400
Jul 20, 20223.35004.08003.29003.93003.93006,408,500
Jul 19, 20223.40003.61003.20003.35003.35003,880,700
Jul 18, 20222.98003.54002.97003.36003.36004,771,200
Jul 15, 20223.20003.25002.84002.91002.91003,170,800
Jul 14, 20222.87003.23002.79003.20003.20004,934,500
Jul 13, 20222.95002.95002.81002.92002.92002,256,400
Jul 12, 20223.00003.10002.94002.98002.98001,947,500
Jul 11, 20223.19003.37003.00003.00003.00002,734,300
Jul 08, 20223.47003.47003.29003.39003.39002,038,200
Jul 07, 20223.45003.58003.37003.52003.52001,874,500
Jul 06, 20223.52003.62003.38003.46003.46001,485,200
Jul 05, 20223.61003.61003.40003.52003.52001,957,700
Jul 04, 20223.69003.74003.58003.63003.6300661,200
Jun 30, 20223.78003.80003.52003.66003.66003,682,100
Jun 29, 20224.60004.64004.45004.49004.4900982,900
Jun 28, 20224.91004.95004.57004.64004.64001,154,300
Jun 27, 20224.91004.93004.67004.89004.89001,210,100
Jun 24, 20224.73004.90004.65004.88004.88001,079,000
Jun 23, 20224.37004.68004.28004.68004.68001,196,400
Jun 22, 20224.42004.63004.32004.36004.36001,444,800
Jun 21, 20224.53004.65004.45004.51004.51001,625,800
Jun 20, 20224.32004.48004.32004.44004.4400411,500
Jun 17, 20224.26004.46004.23004.37004.37002,777,800
Jun 16, 20224.33004.44004.19004.23004.23001,468,900
Jun 15, 20224.32004.61004.32004.54004.54001,777,500
Jun 14, 20224.30004.44004.20004.32004.32002,805,100
Jun 13, 20224.36004.56004.22004.22004.22002,258,100
Jun 10, 20224.60004.90004.60004.64004.64003,266,500
Jun 09, 20225.09005.13004.88004.88004.88001,537,500
Jun 08, 20225.14005.42005.07005.19005.19001,749,000
Jun 07, 20225.09005.35005.06005.33005.33001,871,000
Jun 06, 20225.52005.58005.12005.13005.13002,562,400
Jun 03, 20225.88005.88005.42005.42005.42002,600,200
Jun 02, 20225.91006.07005.77005.92005.92002,184,300
Jun 01, 20226.27006.43005.93005.97005.97002,064,300
May 31, 20226.04006.42005.87006.33006.330013,881,100
May 30, 20226.18006.26005.95006.05006.05001,147,600
May 27, 20226.28006.60005.85006.15006.15003,928,500
May 26, 20226.41007.17006.37007.12007.12002,223,400
May 25, 20226.05006.52006.05006.44006.44002,149,600
May 24, 20226.50006.50006.04006.06006.06003,414,200
May 20, 20227.63007.63006.89007.09007.09002,341,300
May 19, 20227.10007.67007.06007.51007.51001,971,500
May 18, 20227.40007.63007.16007.18007.18001,581,200
May 17, 20227.57007.85007.36007.54007.54001,492,500
May 16, 20227.56008.00007.30007.35007.35002,133,100
May 13, 20227.08007.68007.08007.62007.62002,359,600
May 12, 20226.35007.18006.29006.98006.98002,424,700
May 11, 20226.99007.14006.44006.44006.44002,172,100
May 10, 20227.38007.60006.83007.09007.09002,708,800
May 09, 20227.42007.61007.23007.23007.23001,716,000
May 06, 20227.75007.89007.42007.67007.67001,782,600
May 05, 20228.26008.42007.73007.80007.80001,723,900
May 04, 20227.78008.57007.51008.57008.57002,284,500
May 03, 20227.70008.05007.64007.78007.78001,764,700
May 02, 20227.31007.80007.16007.80007.80001,925,500
Apr 29, 20226.87007.49006.85007.41007.41001,773,200
Apr 28, 20226.82007.03006.48007.03007.03001,648,100
Apr 27, 20226.69006.89006.50006.72006.72001,583,500
Apr 26, 20227.04007.05006.76006.82006.82001,685,600
Apr 25, 20227.06007.14006.91007.07007.07001,748,900
Apr 22, 20227.23007.46007.03007.10007.10001,881,800
Apr 21, 20227.20007.37007.12007.21007.21002,044,500
Apr 20, 20227.46007.48007.07007.15007.15002,562,200
Apr 19, 20227.64007.65007.38007.50007.50002,337,200
Apr 18, 20228.55008.57007.51007.53007.53003,718,000
Apr 14, 20228.83008.85008.52008.60008.60001,893,300
Apr 13, 20228.56008.96008.32008.93008.93001,641,300
Apr 12, 20228.74009.14008.49008.56008.56002,334,700
Apr 11, 20228.33008.68008.05008.64008.64002,463,500
Apr 08, 20228.49008.69008.27008.44008.44001,698,400
Apr 07, 20228.90008.95008.23008.47008.47002,598,900
Apr 06, 20229.36009.55008.79008.99008.99003,133,300
Apr 05, 20229.71009.85009.15009.21009.21002,469,700
Apr 04, 20229.43009.84008.95009.73009.73002,771,200
Apr 01, 20229.590010.00009.20009.24009.24003,778,700
Mar 31, 202210.070010.08009.44009.48009.48002,397,000
Mar 30, 202210.020010.78009.82009.93009.93004,131,500
Mar 29, 202210.000010.55009.700010.040010.04003,959,000
Mar 28, 202210.300010.44009.62009.93009.93003,979,000
Mar 25, 202210.660010.95009.710010.830010.83008,654,900
Mar 24, 20228.960010.16008.64009.93009.93004,178,900
Mar 23, 20229.30009.74008.87008.91008.91002,161,700
Mar 22, 20228.67009.15008.60009.07009.07002,433,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...