WEED.TO - Canopy Growth Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201827.5427.8327.0327.2427.241,780,800
Apr 25, 201828.2628.4027.0527.2527.252,544,600
Apr 24, 201828.0828.8827.7428.2428.242,598,400
Apr 23, 201829.8030.2727.9628.1528.154,210,300
Apr 20, 201830.2330.8829.8930.0130.013,025,100
Apr 19, 201830.3230.6229.6430.2530.253,397,900
Apr 18, 201830.0130.9229.5930.6030.603,139,400
Apr 17, 201830.8531.2929.5529.8629.863,543,700
Apr 16, 201831.0431.4630.4530.9030.904,953,300
Apr 13, 201827.9030.6527.4729.8429.846,777,900
Apr 12, 201828.1128.3827.4827.6727.672,740,300
Apr 11, 201827.5228.4626.8727.6627.665,355,200
Apr 10, 201825.5028.0023.8827.5127.5111,355,900
Apr 09, 201828.0528.1725.6425.7425.745,809,100
Apr 06, 201828.0128.1726.7327.6927.695,612,700
Apr 05, 201828.3529.0527.2328.4928.497,526,800
Apr 04, 201827.3128.8025.3527.6427.6413,509,100
Apr 03, 201832.2133.0227.5327.9927.9910,178,100
Apr 02, 201832.7933.2431.5032.0132.015,266,100
Mar 29, 201832.3034.2131.9533.6633.665,261,700
Mar 28, 201833.0033.2731.3732.2532.255,396,800
Mar 27, 201834.2534.7132.8333.3133.314,877,000
Mar 26, 201834.0134.5033.3534.1834.185,112,400
Mar 23, 201833.5634.1532.8533.4133.417,043,400
Mar 22, 201832.7932.9431.3431.6931.694,001,600
Mar 21, 201832.8133.6932.4433.1133.112,939,100
Mar 20, 201833.8534.2532.7732.9632.964,091,000
Mar 19, 201832.7033.9132.5933.6833.685,777,800
Mar 16, 201831.0933.0630.8632.5232.529,814,000
Mar 15, 201831.0831.9830.7031.2131.213,975,400
Mar 14, 201831.5031.8430.9231.1031.102,841,000
Mar 13, 201832.1232.4931.6231.9431.944,498,300
Mar 12, 201831.2232.5130.1032.4932.494,936,200
Mar 09, 201832.1032.3130.8130.9530.954,182,100
Mar 08, 201832.0032.5530.6331.8131.814,749,400
Mar 07, 201832.3833.6431.1931.4231.425,520,700
Mar 06, 201833.6634.5532.6232.9332.939,396,500
Mar 05, 201829.2032.6229.1132.3732.378,941,200
Mar 02, 201829.2829.9128.6328.9928.995,144,600
Mar 01, 201827.6929.9726.9929.9629.966,818,700
Feb 28, 201826.1527.7725.6827.3527.354,236,300
Feb 27, 201827.1527.2225.6126.4526.454,513,600
Feb 26, 201828.3928.3927.0627.2827.282,395,000
Feb 23, 201828.7528.7527.7127.8927.892,195,600
Feb 22, 201828.7529.3628.2628.4328.432,556,500
Feb 21, 201829.6029.8828.1228.7428.744,656,200
Feb 20, 201827.3830.0027.0129.6029.608,067,800
Feb 16, 201826.9128.0326.4326.5026.503,969,000
Feb 15, 201827.6928.1827.2027.9927.992,984,100
Feb 14, 201828.1928.5027.1227.1527.155,538,000
Feb 13, 201827.1027.4726.1226.7226.722,828,200
Feb 12, 201828.1829.5026.5526.9026.905,096,800
Feb 09, 201827.2228.3925.2328.1728.176,876,500
Feb 08, 201828.0728.9426.3127.1527.154,615,700
Feb 07, 201830.7631.3526.6627.6227.6210,058,400
Feb 06, 201824.9628.8524.8028.8028.809,828,300
Feb 05, 201821.5127.6520.8524.2124.2112,608,100
Feb 02, 201826.7026.7523.2924.1124.1112,169,700
Feb 01, 201830.8931.7727.0027.5527.559,444,200
Jan 31, 201830.8532.2829.8831.0231.025,756,400
Jan 30, 201831.8632.7530.3430.4830.487,042,200
Jan 29, 201835.6235.6332.0833.1033.105,264,500
Jan 26, 201831.5035.1030.7335.0935.098,208,400
Jan 25, 201834.4334.7331.0931.6831.687,258,700
Jan 24, 201836.0036.4434.5834.8734.874,772,200
Jan 23, 201836.9037.2935.8536.6436.643,696,100
Jan 22, 201837.9538.0936.4437.3837.384,012,700
Jan 19, 201837.8038.1537.1237.4837.483,181,700
Jan 18, 201836.0037.4035.6236.9636.966,510,600
Jan 17, 201837.7338.6036.5537.6137.615,631,600
Jan 16, 201837.8939.0935.2636.5236.529,812,000
Jan 15, 201830.0036.8129.5036.5036.507,973,000
Jan 12, 201835.8036.3030.4032.3532.3515,177,900
Jan 11, 201840.1541.2537.4337.5637.5610,507,000
Jan 10, 201843.0143.9840.0941.9241.927,256,400
Jan 09, 201839.9044.0037.7642.0742.0716,747,100
Jan 08, 201835.0039.9034.7039.8639.8613,654,700
Jan 05, 201830.0034.8529.7534.0034.009,516,900
Jan 04, 201834.0034.4529.0732.3232.3214,403,800
Jan 03, 201833.5536.2532.2535.9035.9011,560,100
Jan 02, 201830.6932.4030.2632.3732.378,770,000
Dec 29, 201731.0933.0925.8129.7429.7419,419,900
Dec 28, 201728.1430.7527.9330.4130.4112,813,900
Dec 27, 201724.6028.2224.2027.7727.7711,676,100
Dec 22, 201722.2323.7821.9023.1223.128,794,400
Dec 21, 201721.0821.9620.7221.9021.904,113,100
Dec 20, 201721.9922.1720.3621.1321.137,329,900
Dec 19, 201720.6521.9820.6321.8521.857,521,500
Dec 18, 201719.8320.7019.7720.6220.625,717,700
Dec 15, 201719.6019.7519.2319.5219.522,216,900
Dec 14, 201719.2019.7519.1919.5319.531,744,900
Dec 13, 201720.0020.0019.0519.1819.182,914,800
Dec 12, 201720.0120.1919.6619.9919.993,256,700
Dec 11, 201719.6420.0119.2019.9119.914,484,900
Dec 08, 201718.9019.5318.7219.4219.424,940,000
Dec 07, 201718.4018.7518.1318.2518.251,952,600
Dec 06, 201718.7618.8218.1718.3218.322,174,300
Dec 05, 201718.6319.1918.2818.7618.764,623,500
Dec 04, 201718.2918.4218.0118.2518.251,854,400
Dec 01, 201718.6018.7517.9118.0018.002,872,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...