Australia markets close in 5 hours 24 minutes

Canopy Growth Corporation (WEED.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
32.22-2.18 (-6.34%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
20 Apr 202134.8835.1231.7032.2232.221,251,214
19 Apr 202134.6735.8033.7734.4034.401,037,300
16 Apr 202134.2834.8633.6734.7634.76774,400
15 Apr 202135.2035.4834.0634.3434.341,056,800
14 Apr 202135.0935.4134.4334.8034.801,013,600
13 Apr 202134.1835.3733.8534.8934.891,527,900
12 Apr 202135.9635.9634.3434.7334.731,433,800
09 Apr 202135.6337.0534.9036.2936.291,922,600
08 Apr 202137.9938.0035.4535.7535.752,661,000
07 Apr 202138.6739.0037.4137.7437.74808,700
06 Apr 202139.9640.1438.7138.8838.88863,400
05 Apr 202140.8040.8839.5939.8539.85530,300
01 Apr 202141.3741.5840.1040.2040.20541,500
31 Mar 202140.7041.7440.1740.3640.361,081,300
30 Mar 202139.2940.3538.8040.1840.18482,900
29 Mar 202140.3141.3339.2439.3239.32707,600
26 Mar 202141.4041.5239.5840.3940.39585,800
25 Mar 202138.5041.1838.1241.0941.09629,900
24 Mar 202140.9741.5139.2739.3239.32945,000
23 Mar 202141.7942.3340.4840.8040.80634,300
22 Mar 202143.0943.3541.6041.9041.90502,900
19 Mar 202141.9943.4941.9343.0043.002,071,200
18 Mar 202143.5244.1541.6541.7841.78862,600
17 Mar 202141.2343.8241.1143.5243.52832,800
16 Mar 202144.7044.8141.1941.9241.921,068,900
15 Mar 202143.0045.0642.8044.3644.361,109,300
12 Mar 202142.0043.2640.9342.6342.631,135,700
11 Mar 202141.1443.1340.8342.9642.961,154,600
10 Mar 202143.0143.2640.0440.2740.271,066,100
09 Mar 202140.0642.3539.8241.7241.721,228,700
08 Mar 202139.6540.7538.6939.1639.16963,300
05 Mar 202139.5739.9535.5639.4539.451,782,200
04 Mar 202141.5042.3537.9039.2939.292,093,400
03 Mar 202144.8844.8841.6942.0642.06982,400
02 Mar 202144.6246.8943.9544.4744.471,635,000
01 Mar 202142.5744.6942.1643.9143.91930,900
26 Feb 202141.8043.3040.9241.9041.901,145,500
25 Feb 202144.5545.2341.4541.8241.821,029,700
24 Feb 202144.5145.7043.5744.5344.531,056,500
23 Feb 202143.8644.7339.7644.4144.411,938,200
22 Feb 202148.4549.0946.5746.6846.68839,800
19 Feb 202146.9849.8546.4648.7748.771,269,000
18 Feb 202150.7052.2546.2646.2946.292,132,900
17 Feb 202152.9453.0950.6851.6151.611,123,000
16 Feb 202151.2955.1051.2953.4153.411,686,600
12 Feb 202150.0054.1748.6151.1451.142,747,900
11 Feb 202160.4060.5050.1551.6351.635,441,500
10 Feb 202166.2771.6061.0866.2166.216,136,200
09 Feb 202156.5464.7156.1862.3562.356,057,000
08 Feb 202154.9056.8054.9055.7255.721,880,300
05 Feb 202155.5156.1154.0554.7654.761,623,300
04 Feb 202157.0058.0655.4556.3356.331,450,700
03 Feb 202154.4458.0054.0057.4057.402,972,700
02 Feb 202151.9854.9451.9553.1053.101,992,300
01 Feb 202150.6551.9749.8751.4151.411,025,800
29 Jan 202150.6553.3550.4551.1951.192,949,700
28 Jan 202147.8051.7747.8051.5451.542,346,800
27 Jan 202143.8449.8743.8448.3348.332,429,400
26 Jan 202142.0545.9542.0544.9944.992,156,800
25 Jan 202142.4043.2641.3741.8541.851,139,800
22 Jan 202141.9243.1141.9242.9742.97883,500
21 Jan 202142.2042.9841.5642.3342.331,016,700
20 Jan 202143.0043.6741.9742.5042.50889,800
19 Jan 202142.7143.3041.2842.7342.731,032,500
18 Jan 202142.1043.1742.1042.8042.80558,300
15 Jan 202143.9444.6041.9042.4942.491,984,300
14 Jan 202141.2743.8241.2743.7143.712,590,000
13 Jan 202139.4341.9839.3540.8040.802,189,400
12 Jan 202140.4340.8238.8539.3039.301,403,300
11 Jan 202137.8841.3837.8840.1440.142,405,800
08 Jan 202138.9139.1837.2738.4038.401,409,700
07 Jan 202139.9441.0738.5738.7738.772,413,100
06 Jan 202138.0040.4537.3138.1438.143,821,900
05 Jan 202133.7234.9032.9534.2234.221,105,200
04 Jan 202131.6034.5231.6033.4133.411,374,000
31 Dec 202032.0032.1431.3031.3231.32676,900
30 Dec 202031.0532.7830.8032.2132.21650,800
29 Dec 202032.1632.5631.0231.1231.121,008,000
24 Dec 202034.6834.7533.0533.0733.07551,200
23 Dec 202033.2236.0032.8234.7234.721,078,600
22 Dec 202032.9233.7532.5733.3933.39668,900
21 Dec 202032.1533.1332.1532.8332.83554,600
18 Dec 202033.2533.8232.9733.2833.281,530,400
17 Dec 202033.5533.9533.0533.3433.34627,500
16 Dec 202034.5134.5333.2533.5833.581,301,400
15 Dec 202032.0033.9831.8933.9333.931,163,600
14 Dec 202033.6134.2932.2632.3132.311,345,800
11 Dec 202034.5134.8633.6933.8433.84952,500
10 Dec 202034.0935.1533.9934.8334.83742,700
09 Dec 202036.8937.1534.3134.9134.911,473,500
08 Dec 202035.7836.9735.7536.8936.891,070,900
07 Dec 202036.4536.9935.4536.3436.34937,500
04 Dec 202037.4137.8535.7736.4636.461,731,400
03 Dec 202036.4437.5635.6836.8236.821,372,300
02 Dec 202034.6236.9334.5736.3936.391,805,500
01 Dec 202037.7537.8434.4034.5234.522,187,700
30 Nov 202037.6138.2235.8137.3237.323,612,300
27 Nov 202034.9438.0334.9337.5037.502,771,600
26 Nov 202034.9835.6334.8234.9334.93737,200
25 Nov 202034.1935.4333.7134.8734.871,761,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...