WEED.TO - Canopy Growth Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Nov 30, 201717.1818.6517.1618.4318.435,064,400
Nov 29, 201718.5418.7417.3517.5117.516,053,100
Nov 28, 201720.0020.3517.9118.8518.856,768,900
Nov 27, 201719.2720.0119.1319.6319.636,203,600
Nov 24, 201719.2019.2418.8619.0419.042,487,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...