Australia markets open in 6 hours 39 minutes

Canopy Growth Corporation (WEED.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
3.5400+0.0800 (+2.31%)
As of 01:19PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
07 July 20223.45003.56003.36503.54003.54001,212,281
06 July 20223.52003.62003.38003.46003.46001,485,200
05 July 20223.61003.61003.40003.52003.52001,957,700
04 July 20223.69003.74003.58003.63003.6300661,200
30 June 20223.78003.80003.52003.66003.66003,682,100
29 June 20224.60004.64004.45004.49004.4900982,900
28 June 20224.91004.95004.57004.64004.64001,154,300
27 June 20224.91004.93004.67004.89004.89001,210,100
24 June 20224.73004.90004.65004.88004.88001,079,000
23 June 20224.37004.68004.28004.68004.68001,196,400
22 June 20224.42004.63004.32004.36004.36001,444,800
21 June 20224.53004.65004.45004.51004.51001,625,800
20 June 20224.32004.48004.32004.44004.4400411,500
17 June 20224.26004.46004.23004.37004.37002,777,800
16 June 20224.33004.44004.19004.23004.23001,468,900
15 June 20224.32004.61004.32004.54004.54001,777,500
14 June 20224.30004.44004.20004.32004.32002,805,100
13 June 20224.36004.56004.22004.22004.22002,258,100
10 June 20224.60004.90004.60004.64004.64003,266,500
09 June 20225.09005.13004.88004.88004.88001,537,500
08 June 20225.14005.42005.07005.19005.19001,749,000
07 June 20225.09005.35005.06005.33005.33001,871,000
06 June 20225.52005.58005.12005.13005.13002,562,400
03 June 20225.88005.88005.42005.42005.42002,600,200
02 June 20225.91006.07005.77005.92005.92002,184,300
01 June 20226.27006.43005.93005.97005.97002,064,300
31 May 20226.04006.42005.87006.33006.330013,881,100
30 May 20226.18006.26005.95006.05006.05001,147,600
27 May 20226.28006.60005.85006.15006.15003,928,500
26 May 20226.41007.17006.37007.12007.12002,223,400
25 May 20226.05006.52006.05006.44006.44002,149,600
24 May 20226.50006.50006.04006.06006.06003,414,200
20 May 20227.63007.63006.89007.09007.09002,341,300
19 May 20227.10007.67007.06007.51007.51001,971,500
18 May 20227.40007.63007.16007.18007.18001,581,200
17 May 20227.57007.85007.36007.54007.54001,492,500
16 May 20227.56008.00007.30007.35007.35002,133,100
13 May 20227.08007.68007.08007.62007.62002,359,600
12 May 20226.35007.18006.29006.98006.98002,424,700
11 May 20226.99007.14006.44006.44006.44002,172,100
10 May 20227.38007.60006.83007.09007.09002,708,800
09 May 20227.42007.61007.23007.23007.23001,716,000
06 May 20227.75007.89007.42007.67007.67001,782,600
05 May 20228.26008.42007.73007.80007.80001,723,900
04 May 20227.78008.57007.51008.57008.57002,284,500
03 May 20227.70008.05007.64007.78007.78001,764,700
02 May 20227.31007.80007.16007.80007.80001,925,500
29 Apr 20226.87007.49006.85007.41007.41001,773,200
28 Apr 20226.82007.03006.48007.03007.03001,648,100
27 Apr 20226.69006.89006.50006.72006.72001,583,500
26 Apr 20227.04007.05006.76006.82006.82001,685,600
25 Apr 20227.06007.14006.91007.07007.07001,748,900
22 Apr 20227.23007.46007.03007.10007.10001,881,800
21 Apr 20227.20007.37007.12007.21007.21002,044,500
20 Apr 20227.46007.48007.07007.15007.15002,562,200
19 Apr 20227.64007.65007.38007.50007.50002,337,200
18 Apr 20228.55008.57007.51007.53007.53003,718,000
14 Apr 20228.83008.85008.52008.60008.60001,893,300
13 Apr 20228.56008.96008.32008.93008.93001,641,300
12 Apr 20228.74009.14008.49008.56008.56002,334,700
11 Apr 20228.33008.68008.05008.64008.64002,463,500
08 Apr 20228.49008.69008.27008.44008.44001,698,400
07 Apr 20228.90008.95008.23008.47008.47002,598,900
06 Apr 20229.36009.55008.79008.99008.99003,133,300
05 Apr 20229.71009.85009.15009.21009.21002,469,700
04 Apr 20229.43009.84008.95009.73009.73002,771,200
01 Apr 20229.590010.00009.20009.24009.24003,778,700
31 Mar 202210.070010.08009.44009.48009.48002,397,000
30 Mar 202210.020010.78009.82009.93009.93004,131,500
29 Mar 202210.000010.55009.700010.040010.04003,959,000
28 Mar 202210.300010.44009.62009.93009.93003,979,000
25 Mar 202210.660010.95009.710010.830010.83008,654,900
24 Mar 20228.960010.16008.64009.93009.93004,178,900
23 Mar 20229.30009.74008.87008.91008.91002,161,700
22 Mar 20228.67009.15008.60009.07009.07002,433,200
21 Mar 20229.06009.12008.70008.85008.85001,854,800
18 Mar 20228.48009.12008.41008.97008.970012,940,000
17 Mar 20228.02008.57007.93008.55008.55001,602,600
16 Mar 20227.66008.10007.47008.08008.08002,465,500
15 Mar 20227.42007.59007.22007.48007.48001,721,900
14 Mar 20227.70007.81007.22007.29007.29002,320,500
11 Mar 20228.23008.25007.73007.74007.74001,743,100
10 Mar 20228.32008.42007.88008.18008.18002,308,800
09 Mar 20228.35008.70008.25008.56008.56001,946,700
08 Mar 20227.75008.44007.46008.08008.08002,868,300
07 Mar 20227.97008.16007.73007.74007.74001,913,900
04 Mar 20228.46008.57007.95008.03008.03002,598,800
03 Mar 20228.85008.91008.47008.48008.48001,884,100
02 Mar 20228.80008.88008.41008.84008.84001,931,900
01 Mar 20228.92009.10008.63008.84008.84002,205,700
28 Feb 20228.86009.15008.62009.04009.04002,498,000
25 Feb 20229.20009.24008.77009.10009.10001,694,500
24 Feb 20228.32009.15008.23009.14009.14003,052,400
23 Feb 20229.19009.38008.77008.83008.83002,099,400
22 Feb 20229.54009.69009.06009.14009.14002,524,800
18 Feb 202210.360010.46009.78009.80009.80002,295,000
17 Feb 202210.880011.150010.270010.350010.35002,269,000
16 Feb 202211.060011.560010.710011.080011.08002,633,400
15 Feb 202211.000011.250010.840011.090011.09002,426,900
14 Feb 202211.470011.760010.700010.720010.72003,087,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...