Canopy Growth Corporation (WEED.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 6.70 | 6.74 | 6.35 | 6.42 | 6.42 | 940,900 |
| 18 Sept 2024 | 6.64 | 6.79 | 6.48 | 6.53 | 6.53 | 913,900 |
| 17 Sept 2024 | 6.89 | 6.92 | 6.53 | 6.65 | 6.65 | 1,146,500 |
| 16 Sept 2024 | 6.48 | 6.69 | 6.33 | 6.69 | 6.69 | 934,700 |
| 13 Sept 2024 | 6.46 | 6.59 | 6.41 | 6.51 | 6.51 | 698,200 |
| 12 Sept 2024 | 6.43 | 6.49 | 6.35 | 6.43 | 6.43 | 975,400 |
| 11 Sept 2024 | 6.56 | 6.60 | 6.25 | 6.43 | 6.43 | 1,144,900 |
| 10 Sept 2024 | 6.65 | 6.69 | 6.32 | 6.58 | 6.58 | 1,076,800 |
| 09 Sept 2024 | 6.54 | 6.91 | 6.45 | 6.60 | 6.60 | 1,489,900 |
| 06 Sept 2024 | 6.35 | 6.43 | 6.03 | 6.07 | 6.07 | 1,032,700 |
| 05 Sept 2024 | 6.66 | 6.76 | 6.39 | 6.40 | 6.40 | 587,800 |
| 04 Sept 2024 | 6.70 | 6.93 | 6.57 | 6.61 | 6.61 | 576,900 |
| 03 Sept 2024 | 7.26 | 7.40 | 6.71 | 6.87 | 6.87 | 783,400 |
| 30 Aug 2024 | 7.00 | 7.11 | 6.93 | 7.05 | 7.05 | 518,900 |
| 29 Aug 2024 | 7.18 | 7.24 | 6.94 | 6.98 | 6.98 | 1,001,100 |
| 28 Aug 2024 | 7.50 | 7.58 | 7.07 | 7.13 | 7.13 | 800,700 |
| 27 Aug 2024 | 7.84 | 7.84 | 6.83 | 7.48 | 7.48 | 2,275,900 |
| 26 Aug 2024 | 8.40 | 8.45 | 8.25 | 8.30 | 8.30 | 485,900 |
| 23 Aug 2024 | 8.38 | 8.51 | 8.35 | 8.40 | 8.40 | 1,008,700 |
| 22 Aug 2024 | 8.69 | 8.71 | 8.28 | 8.35 | 8.35 | 908,400 |
| 21 Aug 2024 | 8.72 | 8.83 | 8.65 | 8.72 | 8.72 | 554,400 |
| 20 Aug 2024 | 9.10 | 9.12 | 8.61 | 8.69 | 8.69 | 842,000 |
| 19 Aug 2024 | 9.66 | 9.68 | 8.96 | 9.04 | 9.04 | 1,756,900 |
| 16 Aug 2024 | 9.48 | 9.76 | 9.43 | 9.69 | 9.69 | 762,100 |
| 15 Aug 2024 | 9.50 | 9.89 | 9.47 | 9.60 | 9.60 | 1,071,100 |
| 14 Aug 2024 | 9.36 | 9.58 | 9.25 | 9.38 | 9.38 | 1,194,900 |
| 13 Aug 2024 | 8.80 | 9.37 | 8.70 | 9.32 | 9.32 | 1,556,100 |
| 12 Aug 2024 | 8.83 | 9.19 | 8.70 | 8.71 | 8.71 | 895,900 |
| 09 Aug 2024 | 8.59 | 8.86 | 8.40 | 8.70 | 8.70 | 2,143,400 |
| 08 Aug 2024 | 8.91 | 9.77 | 8.65 | 9.49 | 9.49 | 1,756,000 |
| 07 Aug 2024 | 9.10 | 9.36 | 8.77 | 8.82 | 8.82 | 1,399,000 |
| 06 Aug 2024 | 8.62 | 8.98 | 8.39 | 8.83 | 8.83 | 1,099,100 |
| 02 Aug 2024 | 9.20 | 9.46 | 8.79 | 9.14 | 9.14 | 865,400 |
| 01 Aug 2024 | 10.55 | 10.77 | 9.38 | 9.39 | 9.39 | 1,979,000 |
| 31 July 2024 | 10.50 | 10.88 | 10.26 | 10.55 | 10.55 | 1,325,900 |
| 30 July 2024 | 10.41 | 11.11 | 10.26 | 10.51 | 10.51 | 2,007,400 |
| 29 July 2024 | 10.22 | 10.63 | 10.09 | 10.20 | 10.20 | 985,600 |
| 26 July 2024 | 10.04 | 10.26 | 9.94 | 10.07 | 10.07 | 898,900 |
| 25 July 2024 | 10.22 | 10.44 | 9.89 | 9.91 | 9.91 | 1,210,000 |
| 24 July 2024 | 11.14 | 11.16 | 9.94 | 10.13 | 10.13 | 2,385,900 |
| 23 July 2024 | 11.25 | 11.89 | 10.97 | 11.32 | 11.32 | 2,586,900 |
| 22 July 2024 | 10.14 | 11.54 | 10.11 | 11.44 | 11.44 | 3,378,600 |
| 19 July 2024 | 10.06 | 10.06 | 9.67 | 9.78 | 9.78 | 1,023,800 |
| 18 July 2024 | 10.72 | 11.18 | 9.88 | 9.94 | 9.94 | 3,196,200 |
| 17 July 2024 | 9.70 | 10.91 | 9.65 | 10.23 | 10.23 | 2,061,600 |
| 16 July 2024 | 9.84 | 10.24 | 9.45 | 10.06 | 10.06 | 2,229,900 |
| 15 July 2024 | 8.72 | 10.07 | 8.48 | 9.74 | 9.74 | 1,914,000 |
| 12 July 2024 | 9.03 | 9.03 | 8.78 | 8.87 | 8.87 | 819,700 |
| 11 July 2024 | 8.63 | 8.87 | 8.63 | 8.83 | 8.83 | 1,019,800 |
| 10 July 2024 | 8.49 | 8.73 | 8.33 | 8.61 | 8.61 | 911,800 |
| 09 July 2024 | 8.51 | 8.73 | 8.28 | 8.47 | 8.47 | 897,300 |
| 08 July 2024 | 8.67 | 8.73 | 8.46 | 8.57 | 8.57 | 559,500 |
| 05 July 2024 | 9.02 | 9.05 | 8.64 | 8.64 | 8.64 | 714,000 |
| 04 July 2024 | 9.00 | 9.02 | 8.92 | 9.00 | 9.00 | 189,000 |
| 03 July 2024 | 8.61 | 9.33 | 8.61 | 8.92 | 8.92 | 1,614,000 |
| 02 July 2024 | 8.75 | 8.75 | 8.50 | 8.56 | 8.56 | 648,300 |
| 28 June 2024 | 9.05 | 9.14 | 8.65 | 8.84 | 8.84 | 847,800 |
| 27 June 2024 | 8.90 | 9.40 | 8.89 | 9.16 | 9.16 | 720,400 |
| 26 June 2024 | 8.90 | 9.20 | 8.75 | 9.10 | 9.10 | 761,900 |
| 25 June 2024 | 9.44 | 9.52 | 8.80 | 8.90 | 8.90 | 898,100 |
| 24 June 2024 | 9.37 | 9.74 | 9.36 | 9.54 | 9.54 | 626,900 |
| 21 June 2024 | 9.68 | 9.68 | 9.14 | 9.39 | 9.39 | 707,700 |
| 20 June 2024 | 9.70 | 9.79 | 9.56 | 9.74 | 9.74 | 557,000 |
| 19 June 2024 | 9.61 | 9.88 | 9.60 | 9.75 | 9.75 | 112,100 |
| 18 June 2024 | 9.81 | 10.00 | 9.62 | 9.74 | 9.74 | 550,100 |
| 17 June 2024 | 9.80 | 9.99 | 9.56 | 9.97 | 9.97 | 752,200 |
| 14 June 2024 | 10.06 | 10.25 | 9.86 | 9.99 | 9.99 | 637,700 |
| 13 June 2024 | 10.40 | 10.54 | 10.17 | 10.28 | 10.28 | 565,300 |
| 12 June 2024 | 10.41 | 10.61 | 10.10 | 10.43 | 10.43 | 1,616,300 |
| 11 June 2024 | 9.96 | 10.08 | 9.81 | 10.07 | 10.07 | 762,900 |
| 10 June 2024 | 9.62 | 10.02 | 9.34 | 9.98 | 9.98 | 811,200 |
| 07 June 2024 | 9.71 | 10.18 | 9.55 | 9.63 | 9.63 | 1,061,600 |
| 06 June 2024 | 10.21 | 10.39 | 9.54 | 9.76 | 9.76 | 1,664,200 |
| 05 June 2024 | 10.73 | 10.80 | 10.45 | 10.65 | 10.65 | 709,000 |
| 04 June 2024 | 10.91 | 11.09 | 10.16 | 10.68 | 10.68 | 1,292,900 |
| 03 June 2024 | 11.54 | 11.80 | 10.73 | 10.93 | 10.93 | 1,482,200 |
| 31 May 2024 | 11.84 | 11.99 | 11.40 | 11.59 | 11.59 | 1,188,200 |
| 30 May 2024 | 12.28 | 13.70 | 11.61 | 11.78 | 11.78 | 3,293,500 |
| 29 May 2024 | 11.70 | 12.04 | 11.23 | 11.59 | 11.59 | 1,569,000 |
| 28 May 2024 | 12.48 | 12.59 | 11.21 | 11.55 | 11.55 | 1,736,700 |
| 27 May 2024 | 12.50 | 12.63 | 12.35 | 12.61 | 12.61 | 266,300 |
| 24 May 2024 | 12.40 | 13.17 | 12.31 | 12.52 | 12.52 | 1,757,300 |
| 23 May 2024 | 13.05 | 13.08 | 12.18 | 12.53 | 12.53 | 1,281,200 |
| 22 May 2024 | 13.74 | 13.83 | 12.78 | 12.89 | 12.89 | 1,638,100 |
| 21 May 2024 | 14.29 | 14.63 | 13.68 | 13.81 | 13.81 | 1,808,700 |
| 17 May 2024 | 15.10 | 15.85 | 14.52 | 14.81 | 14.81 | 4,071,300 |
| 16 May 2024 | 13.51 | 16.27 | 13.26 | 14.97 | 14.97 | 9,117,400 |
| 15 May 2024 | 13.40 | 13.76 | 12.95 | 13.46 | 13.46 | 2,801,700 |
| 14 May 2024 | 13.11 | 14.14 | 12.55 | 13.28 | 13.28 | 4,339,300 |
| 13 May 2024 | 12.49 | 13.45 | 12.28 | 12.83 | 12.83 | 2,817,100 |
| 10 May 2024 | 13.57 | 13.84 | 12.03 | 12.36 | 12.36 | 3,273,500 |
| 09 May 2024 | 12.49 | 13.94 | 12.05 | 13.49 | 13.49 | 4,972,100 |
| 08 May 2024 | 13.01 | 13.15 | 12.10 | 12.38 | 12.38 | 2,449,000 |
| 07 May 2024 | 13.30 | 14.08 | 12.85 | 12.98 | 12.98 | 3,243,100 |
| 06 May 2024 | 14.32 | 14.91 | 13.01 | 13.31 | 13.31 | 4,458,600 |
| 03 May 2024 | 14.29 | 15.40 | 13.71 | 13.94 | 13.94 | 4,096,100 |
| 02 May 2024 | 15.62 | 17.79 | 13.88 | 14.19 | 14.19 | 6,783,200 |
| 01 May 2024 | 19.11 | 19.25 | 14.08 | 15.76 | 15.76 | 8,020,100 |
| 30 Apr 2024 | 11.25 | 20.50 | 11.19 | 20.45 | 20.45 | 11,349,400 |
| 29 Apr 2024 | 12.39 | 13.11 | 11.06 | 11.36 | 11.36 | 3,185,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.