WEED.TO - Canopy Growth Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201845.3948.4144.7047.7647.7612,579,700
Jun 20, 201844.6345.4441.7545.3645.3613,372,000
Jun 19, 201840.2543.6540.2142.5342.539,309,900
Jun 18, 201839.2040.8838.9740.6540.654,454,900
Jun 15, 201838.8039.4438.5239.3939.392,880,300
Jun 14, 201839.2039.7538.4838.5438.543,349,300
Jun 13, 201838.7139.9038.4239.8639.863,977,300
Jun 12, 201838.0039.2037.5538.5738.573,719,400
Jun 11, 201839.2539.2538.2338.3438.342,966,400
Jun 08, 201838.0039.4737.1139.3239.327,156,300
Jun 07, 201840.9541.1238.3839.2839.287,086,700
Jun 06, 201840.3841.0039.4040.6840.686,268,600
Jun 05, 201839.6941.4037.9539.6239.629,968,800
Jun 04, 201837.9039.7537.7839.5439.545,992,700
Jun 01, 201837.0037.9836.7137.7037.703,516,000
May 31, 201837.3337.5836.4636.7436.743,398,500
May 30, 201837.0037.3936.3037.0737.073,707,200
May 29, 201835.9037.7535.4336.5636.565,711,300
May 28, 201834.9436.8233.7636.6236.624,463,700
May 25, 201836.5137.2734.6635.0035.005,860,300
May 24, 201839.9040.0036.2436.3536.357,374,300
May 23, 201838.5039.4237.7638.7638.766,617,100
May 22, 201837.9039.5036.7939.4439.447,385,300
May 18, 201833.2736.0833.0236.0436.046,417,800
May 17, 201832.0033.6531.4133.1433.145,279,400
May 16, 201832.5032.8632.0132.0132.012,076,600
May 15, 201832.5132.7831.9432.5132.513,356,100
May 14, 201831.7733.3331.7132.3832.386,968,300
May 11, 201829.8530.5529.6530.3030.301,820,800
May 10, 201830.1830.1829.6429.7529.751,380,600
May 09, 201829.7530.2229.5729.8729.871,982,600
May 08, 201830.3130.7929.5029.6329.633,048,200
May 07, 201830.2830.9230.1330.2530.252,903,000
May 04, 201830.0930.5929.7329.9729.972,366,100
May 03, 201829.0130.4029.0129.9629.962,796,100
May 02, 201829.3830.7028.7629.6729.673,592,100
May 01, 201829.6229.9429.0529.4929.492,512,700
Apr 30, 201827.7930.1227.5030.1130.114,341,600
Apr 27, 201827.4627.4927.0027.3427.341,142,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...