Canada Markets closed

Canopy Growth Corporation (WEED.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.9100-0.2700 (-6.46%)
At close: 03:59PM EST
Time Period:
Dec 10, 2021 - Dec 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20224.18004.31003.91003.91003.91004,350,300
Dec 08, 20224.50004.50004.04004.18004.18005,214,500
Dec 07, 20224.83004.91004.38004.41004.41003,849,700
Dec 06, 20225.82005.82004.75004.90004.90005,867,300
Dec 05, 20225.80006.44005.71005.86005.86007,821,200
Dec 02, 20225.15006.00005.12005.76005.76007,758,200
Dec 01, 20224.92005.30004.82005.28005.28003,894,500
Nov 30, 20224.66004.88004.55004.86004.86003,671,700
Nov 29, 20224.62004.74004.52004.66004.66001,569,700
Nov 28, 20224.82004.98004.56004.59004.59002,376,900
Nov 25, 20224.72005.02004.61004.81004.81002,295,300
Nov 24, 20224.72004.76004.70004.73004.7300410,400
Nov 23, 20224.68004.79004.52004.67004.67002,685,600
Nov 22, 20224.90004.92004.58004.67004.67002,485,500
Nov 21, 20224.94005.14004.81004.87004.87002,380,900
Nov 18, 20225.53005.60004.94004.96004.96003,611,000
Nov 17, 20225.29005.61005.20005.47005.47002,417,500
Nov 16, 20225.36005.56005.13005.39005.39003,968,600
Nov 15, 20225.88006.06005.40005.47005.47006,251,300
Nov 14, 20225.79005.81005.40005.69005.69006,152,100
Nov 11, 20225.04005.65004.96005.61005.61006,212,500
Nov 10, 20224.60005.11004.45005.09005.09006,218,100
Nov 09, 20224.19004.82004.01004.35004.35005,837,400
Nov 08, 20224.40004.59004.17004.24004.24003,600,200
Nov 07, 20224.44004.46004.29004.36004.36002,503,200
Nov 04, 20224.86004.87004.31004.45004.45003,775,000
Nov 03, 20224.33004.84004.30004.71004.71003,996,100
Nov 02, 20224.59004.93004.42004.44004.44004,662,800
Nov 01, 20225.00005.02004.58004.75004.75004,006,700
Oct 31, 20224.25005.29004.21005.09005.09009,375,500
Oct 28, 20224.06004.31003.97004.28004.28003,579,100
Oct 27, 20224.21004.34004.03004.07004.07004,663,400
Oct 26, 20223.99004.52003.84004.29004.29008,148,800
Oct 25, 20223.26004.11003.24003.96003.96009,327,200
Oct 24, 20223.28003.28003.08003.15003.15002,505,500
Oct 21, 20223.26003.27003.12003.24003.24001,962,300
Oct 20, 20223.31003.46003.24003.24003.24003,604,200
Oct 19, 20223.50003.61003.31003.33003.33002,340,900
Oct 18, 20223.60003.66003.44003.56003.56002,232,100
Oct 17, 20223.35003.65003.30003.48003.48002,998,000
Oct 14, 20223.45003.53003.25003.25003.25002,820,200
Oct 13, 20223.23003.50003.23003.39003.39003,379,400
Oct 12, 20223.30003.45003.21003.40003.40003,158,000
Oct 11, 20223.43003.56003.22003.28003.28005,239,000
Oct 07, 20225.10005.11003.80003.83003.830011,007,800
Oct 06, 20224.18005.26004.02005.16005.16007,361,900
Oct 05, 20224.15004.21004.04004.18004.18001,072,600
Oct 04, 20224.09004.31004.06004.24004.24002,064,800
Oct 03, 20223.79003.99003.74003.94003.94001,649,500
Sept 30, 20223.80003.94003.75003.75003.75001,352,800
Sept 29, 20224.03004.05003.80003.82003.82001,644,400
Sept 28, 20223.90004.15003.89004.14004.14001,539,500
Sept 27, 20223.86004.00003.78003.93003.93001,547,800
Sept 26, 20223.82004.12003.76003.77003.77001,525,200
Sept 23, 20223.51003.85003.51003.83003.83002,509,900
Sept 22, 20223.94004.02003.63003.67003.67001,960,800
Sept 21, 20224.15004.18003.95003.95003.95002,067,200
Sept 20, 20224.24004.32004.11004.14004.14001,791,600
Sept 19, 20224.16004.29004.10004.28004.28001,294,200
Sept 16, 20224.47004.47004.21004.22004.22005,704,700
Sept 15, 20224.52004.70004.51004.56004.56001,899,700
Sept 14, 20224.57004.59004.44004.59004.59001,740,500
Sept 13, 20224.75004.78004.53004.55004.55002,158,400
Sept 12, 20224.77005.00004.73004.95004.95002,172,900
Sept 09, 20224.63004.89004.62004.76004.76002,059,400
Sept 08, 20224.40004.60004.39004.60004.60001,781,800
Sept 07, 20224.24004.54004.17004.49004.49001,854,700
Sept 06, 20224.58004.58004.26004.29004.29001,674,200
Sept 02, 20224.66004.73004.53004.55004.55001,472,300
Sept 01, 20224.74004.80004.41004.61004.61001,983,300
Aug 31, 20224.87004.92004.72004.86004.86002,214,100
Aug 30, 20225.29005.30004.65004.81004.81004,128,100
Aug 29, 20224.89005.38004.89005.14005.14002,798,000
Aug 26, 20225.48005.49004.96005.01005.01002,780,600
Aug 25, 20225.13005.50004.98005.44005.44003,518,800
Aug 24, 20224.48005.17004.39005.03005.03003,401,500
Aug 23, 20224.31004.61004.30004.44004.44002,085,400
Aug 22, 20224.75004.81004.28004.28004.28003,185,100
Aug 19, 20224.80005.04004.75004.96004.96002,758,400
Aug 18, 20225.19005.20004.78004.91004.91003,610,900
Aug 17, 20224.75005.55004.71005.23005.23005,663,500
Aug 16, 20224.92005.08004.58004.85004.85003,743,100
Aug 15, 20224.20005.08004.18004.91004.91003,970,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...