WEED.TO - Canopy Growth Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 16, 201926.6626.6725.3226.0226.021,534,200
Oct. 15, 201925.4126.9925.1926.5326.532,482,400
Oct. 11, 201926.4927.5925.4225.6725.673,223,900
Oct. 10, 201929.4029.6827.1327.1627.162,517,000
Oct. 09, 201930.2530.8429.8030.4530.451,061,500
Oct. 08, 201929.2130.7528.4830.2630.261,920,900
Oct. 07, 201930.0530.1929.1429.5129.511,247,700
Oct. 04, 201931.3031.6030.3030.5130.511,183,000
Oct. 03, 201929.2631.2328.7031.1431.142,416,400
Oct. 02, 201928.3130.0527.2529.3329.332,972,700
Oct. 01, 201930.0030.4428.6728.8528.851,620,100
Sep. 30, 201931.4531.5029.6630.3530.351,502,700
Sep. 27, 201931.7533.2331.4031.5631.562,058,700
Sep. 26, 201933.5033.6031.9732.8532.851,267,900
Sep. 25, 201931.8532.7830.6832.6932.691,668,100
Sep. 24, 201933.9434.0131.6231.7931.791,718,600
Sep. 23, 201933.4934.5633.2033.9333.931,091,400
Sep. 20, 201934.7435.1033.2133.6033.604,477,000
Sep. 19, 201938.0038.1434.8334.9234.922,246,700
Sep. 18, 201937.6438.3337.4538.2538.251,347,800
Sep. 17, 201937.2838.0036.8337.5037.501,424,700
Sep. 16, 201936.2938.1036.0636.9136.912,182,500
Sep. 13, 201935.4536.4835.1636.4036.401,158,400
Sep. 12, 201935.4235.9535.0435.0735.071,028,900
Sep. 11, 201936.0036.7235.5136.1236.121,269,000
Sep. 10, 201935.7236.2434.7536.0736.071,209,100
Sep. 09, 201937.1037.3935.3035.7035.701,780,900
Sep. 06, 201935.3737.0734.6136.4536.453,382,600
Sep. 05, 201932.9935.1332.6734.9434.942,243,000
Sep. 04, 201933.3733.8831.8032.5432.542,411,900
Sep. 03, 201931.2933.3131.0033.2333.231,829,000
Aug. 30, 201932.1632.8331.2831.4631.461,617,000
Aug. 29, 201932.4832.9031.8831.9731.971,823,000
Aug. 28, 201930.9832.4130.3032.1632.163,067,800
Aug. 27, 201933.5033.5631.0331.1831.182,280,300
Aug. 26, 201933.7133.8732.4733.1633.162,594,200
Aug. 23, 201933.1034.7032.4733.1533.152,672,700
Aug. 22, 201935.4735.7833.3733.5033.502,029,400
Aug. 21, 201936.2636.7635.1035.3535.351,328,900
Aug. 20, 201936.0036.9735.7636.0736.071,466,100
Aug. 19, 201937.4937.5035.1535.6635.662,096,700
Aug. 16, 201936.8238.0236.4737.2537.251,903,700
Aug. 15, 201938.2039.4335.8636.4136.414,835,800
Aug. 14, 201943.7844.2141.6942.5742.572,301,600
Aug. 13, 201943.6045.4343.3445.1745.171,518,600
Aug. 12, 201942.7343.5942.7343.4943.491,279,800
Aug. 09, 201943.1143.5442.1243.3943.391,038,800
Aug. 08, 201944.0044.3943.0243.4543.451,246,500
Aug. 07, 201943.0043.0642.1342.7542.751,320,800
Aug. 06, 201942.6244.0942.1643.0543.051,695,000
Aug. 02, 201942.2743.3241.8243.2243.222,213,300
Aug. 01, 201943.1343.1840.8941.3441.341,619,400
Jul. 31, 201943.6244.5043.0443.2743.271,177,100
Jul. 30, 201943.2244.9242.5643.8543.851,488,400
Jul. 29, 201945.7645.9443.2544.1244.122,464,700
Jul. 26, 201946.1346.7645.5745.9045.90931,100
Jul. 25, 201946.2947.7146.0046.1846.181,089,300
Jul. 24, 201946.1047.0045.8346.5546.55982,800
Jul. 23, 201945.6946.7745.3246.6346.631,032,000
Jul. 22, 201946.2846.4545.1445.6945.691,301,100
Jul. 19, 201946.8147.3046.2346.3246.321,002,000
Jul. 18, 201947.5047.6846.4146.6146.611,206,100
Jul. 17, 201947.0947.9446.7047.6947.691,756,000
Jul. 16, 201946.0047.2245.3846.5646.562,162,500
Jul. 15, 201944.5046.7243.5145.8245.822,668,100
Jul. 12, 201947.3147.6344.3644.5844.584,254,900
Jul. 11, 201950.2550.7447.9748.4548.453,062,100
Jul. 10, 201951.3551.8850.5650.5650.561,077,800
Jul. 09, 201951.0951.7750.0351.3751.371,719,900
Jul. 08, 201952.1052.2551.0551.6451.641,459,100
Jul. 05, 201952.8053.2252.2252.6352.631,069,200
Jul. 04, 201953.0053.9952.7853.0753.07677,800
Jul. 03, 201950.2553.7649.7253.5253.523,250,000
Jul. 02, 201952.8153.0051.8752.4952.491,060,200
Jun. 28, 201954.1254.2552.5852.8752.871,745,000
Jun. 27, 201952.1053.8851.8553.3653.362,131,600
Jun. 26, 201952.3552.3651.1852.0852.081,797,200
Jun. 25, 201953.0253.3952.3252.4552.451,191,600
Jun. 24, 201953.2153.6050.7653.5353.532,437,300
Jun. 21, 201954.0055.5452.5053.2853.285,551,700
Jun. 20, 201957.4857.8556.0457.6757.671,854,800
Jun. 19, 201956.4457.5056.0656.8556.851,780,800
Jun. 18, 201956.5157.1256.0256.3656.361,382,800
Jun. 17, 201955.4656.2854.8556.0556.051,328,000
Jun. 14, 201955.2055.7354.0855.2655.261,178,200
Jun. 13, 201956.9057.5955.3655.7155.711,649,500
Jun. 12, 201956.1257.1455.2557.0457.041,177,200
Jun. 11, 201958.6058.6256.3257.1057.101,429,400
Jun. 10, 201956.8958.4256.5158.0658.061,671,400
Jun. 07, 201955.2656.4855.1556.1156.111,637,800
Jun. 06, 201955.1855.8053.6455.2655.261,289,800
Jun. 05, 201956.0056.0853.3854.7554.751,769,800
Jun. 04, 201953.1655.0052.6655.0055.002,132,200
Jun. 03, 201954.3955.0651.6151.9851.983,115,600
May 31, 201956.1056.1854.0854.4854.482,219,700
May 30, 201957.4458.6856.8656.9556.951,454,200
May 29, 201959.7359.7457.0357.1957.192,504,600
May 28, 201959.8061.6559.8060.2360.231,221,400
May 27, 201960.0060.4659.8560.3060.30412,900
May 24, 201960.2560.7459.5659.7059.701,039,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...