Canadian Markets open in 5 hrs 52 mins

Canopy Growth Corporation (WEED.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
8.00+0.35 (+4.58%)
At close: 4:46PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 26, 20177.608.157.538.008.001,406,000
May 25, 20177.967.987.607.657.651,216,100
May 24, 20178.128.137.907.957.95822,200
May 23, 20178.108.218.038.098.09536,700
May 19, 20178.148.268.088.098.09696,600
May 18, 20178.078.317.948.108.10917,000
May 17, 20178.288.308.118.138.13628,100
May 16, 20178.358.398.158.338.33726,900
May 15, 20178.198.438.068.268.261,053,900
May 12, 20178.688.838.068.148.142,266,600
May 11, 20177.518.587.378.538.534,533,400
May 10, 20178.238.257.767.787.784,074,200
May 09, 20178.728.798.218.308.302,722,800
May 08, 20178.908.978.588.698.691,668,000
May 05, 20179.069.098.878.958.95959,800
May 04, 20179.199.208.969.109.101,079,400
May 03, 20179.199.259.109.159.15660,600
May 02, 20179.189.349.059.099.091,149,500
May 01, 20179.179.259.089.159.151,462,900
Apr 28, 20178.869.158.869.139.131,801,700
Apr 27, 20179.099.148.868.868.862,495,600
Apr 26, 20179.459.489.039.189.182,207,000
Apr 25, 20179.839.879.369.489.482,598,600
Apr 24, 20179.9010.089.799.809.801,106,700
Apr 21, 20179.9810.009.859.899.891,266,700
Apr 20, 201710.1710.239.859.879.872,172,600
Apr 19, 20179.8210.379.7710.2410.243,126,400
Apr 18, 20179.509.769.399.679.672,973,000
Apr 17, 20179.919.939.519.619.612,936,500
Apr 13, 201710.2110.349.729.939.935,382,500
Apr 12, 201710.3810.4710.0010.3110.313,807,000
Apr 11, 201711.0511.1410.2010.2910.295,432,100
Apr 10, 201710.3010.9410.0610.8710.876,072,400
Apr 07, 201710.3310.4410.0810.2210.222,975,900
Apr 06, 201710.0510.309.9510.3010.302,170,700
Apr 05, 201710.1010.459.9610.0310.033,246,700
Apr 04, 201710.1910.259.9610.0510.053,753,900
Apr 03, 201710.6010.6410.1610.1810.182,918,800
Mar 31, 201710.3010.6510.1810.6510.651,998,800
Mar 30, 201710.7710.7910.3710.4610.462,348,400
Mar 29, 201710.8710.9410.6510.7610.761,939,300
Mar 28, 201711.2411.2510.6510.9210.924,988,000
Mar 27, 201711.0011.0010.4510.9810.985,759,400
Mar 24, 201710.2510.289.809.889.881,563,500
Mar 23, 201710.0410.239.9110.1610.162,073,800
Mar 22, 20179.7810.009.519.729.722,998,600
Mar 21, 201710.4010.409.819.859.853,087,700
Mar 20, 201710.6910.9310.2910.3110.312,493,800
Mar 17, 201711.1811.1910.6610.6610.668,392,500
Mar 16, 201710.9911.2010.9011.0811.081,082,400
Mar 15, 201711.0911.0910.8210.8810.881,098,400
Mar 14, 201711.2311.2811.0211.0511.051,338,700
Mar 13, 201711.2011.2810.9811.1311.131,745,000
Mar 10, 201711.3011.3710.7610.8310.832,067,800
Mar 09, 201710.3911.0810.2411.0711.072,764,100
Mar 08, 201710.3610.659.5510.4610.467,153,200
Mar 07, 201711.4011.5810.7610.9210.925,148,900
Mar 06, 201711.8411.8511.4411.7611.761,798,800
Mar 03, 201711.9212.0511.6911.8011.801,452,100
Mar 02, 201711.9012.0411.7511.8511.851,637,700
Mar 01, 201711.9312.1711.7811.9011.901,979,800
Feb 28, 201712.3112.4811.7011.8711.872,956,000
Feb 27, 201711.7512.4011.4012.3912.393,808,200
Feb 24, 201711.9811.9811.1211.7111.714,882,200
Feb 23, 201712.6112.6312.2712.2812.281,455,400
Feb 22, 201712.8012.8412.2712.5012.502,849,400
Feb 21, 201712.7812.8812.6512.8012.801,689,200
Feb 17, 201712.5512.7512.2512.6412.642,229,500
Feb 16, 201712.2512.7012.1612.5512.554,370,600
Feb 15, 201712.0512.1411.5212.1012.105,537,600
Feb 14, 201713.2513.3011.5011.9511.958,649,900
Feb 13, 201712.6313.2512.5513.0013.006,676,000
Feb 10, 201712.1512.4312.1112.4012.402,962,100
Feb 09, 201712.1012.1811.9212.0612.063,332,800
Feb 08, 201711.5411.9311.5411.9311.933,436,900
Feb 07, 201711.6012.2711.3011.4711.478,960,600
Feb 06, 201710.6311.6410.5211.6311.635,709,700
Feb 03, 201710.2210.5210.1710.5210.522,077,100
Feb 02, 201710.2010.2210.0610.1610.16906,000
Feb 01, 201710.2110.259.9810.0510.051,348,600
*Close price adjusted for dividends and splits.