Canopy Growth Corporation (WEED.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 01:19PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 July 2022 | 3.4500 | 3.5600 | 3.3650 | 3.5400 | 3.5400 | 1,212,281 |
| 06 July 2022 | 3.5200 | 3.6200 | 3.3800 | 3.4600 | 3.4600 | 1,485,200 |
| 05 July 2022 | 3.6100 | 3.6100 | 3.4000 | 3.5200 | 3.5200 | 1,957,700 |
| 04 July 2022 | 3.6900 | 3.7400 | 3.5800 | 3.6300 | 3.6300 | 661,200 |
| 30 June 2022 | 3.7800 | 3.8000 | 3.5200 | 3.6600 | 3.6600 | 3,682,100 |
| 29 June 2022 | 4.6000 | 4.6400 | 4.4500 | 4.4900 | 4.4900 | 982,900 |
| 28 June 2022 | 4.9100 | 4.9500 | 4.5700 | 4.6400 | 4.6400 | 1,154,300 |
| 27 June 2022 | 4.9100 | 4.9300 | 4.6700 | 4.8900 | 4.8900 | 1,210,100 |
| 24 June 2022 | 4.7300 | 4.9000 | 4.6500 | 4.8800 | 4.8800 | 1,079,000 |
| 23 June 2022 | 4.3700 | 4.6800 | 4.2800 | 4.6800 | 4.6800 | 1,196,400 |
| 22 June 2022 | 4.4200 | 4.6300 | 4.3200 | 4.3600 | 4.3600 | 1,444,800 |
| 21 June 2022 | 4.5300 | 4.6500 | 4.4500 | 4.5100 | 4.5100 | 1,625,800 |
| 20 June 2022 | 4.3200 | 4.4800 | 4.3200 | 4.4400 | 4.4400 | 411,500 |
| 17 June 2022 | 4.2600 | 4.4600 | 4.2300 | 4.3700 | 4.3700 | 2,777,800 |
| 16 June 2022 | 4.3300 | 4.4400 | 4.1900 | 4.2300 | 4.2300 | 1,468,900 |
| 15 June 2022 | 4.3200 | 4.6100 | 4.3200 | 4.5400 | 4.5400 | 1,777,500 |
| 14 June 2022 | 4.3000 | 4.4400 | 4.2000 | 4.3200 | 4.3200 | 2,805,100 |
| 13 June 2022 | 4.3600 | 4.5600 | 4.2200 | 4.2200 | 4.2200 | 2,258,100 |
| 10 June 2022 | 4.6000 | 4.9000 | 4.6000 | 4.6400 | 4.6400 | 3,266,500 |
| 09 June 2022 | 5.0900 | 5.1300 | 4.8800 | 4.8800 | 4.8800 | 1,537,500 |
| 08 June 2022 | 5.1400 | 5.4200 | 5.0700 | 5.1900 | 5.1900 | 1,749,000 |
| 07 June 2022 | 5.0900 | 5.3500 | 5.0600 | 5.3300 | 5.3300 | 1,871,000 |
| 06 June 2022 | 5.5200 | 5.5800 | 5.1200 | 5.1300 | 5.1300 | 2,562,400 |
| 03 June 2022 | 5.8800 | 5.8800 | 5.4200 | 5.4200 | 5.4200 | 2,600,200 |
| 02 June 2022 | 5.9100 | 6.0700 | 5.7700 | 5.9200 | 5.9200 | 2,184,300 |
| 01 June 2022 | 6.2700 | 6.4300 | 5.9300 | 5.9700 | 5.9700 | 2,064,300 |
| 31 May 2022 | 6.0400 | 6.4200 | 5.8700 | 6.3300 | 6.3300 | 13,881,100 |
| 30 May 2022 | 6.1800 | 6.2600 | 5.9500 | 6.0500 | 6.0500 | 1,147,600 |
| 27 May 2022 | 6.2800 | 6.6000 | 5.8500 | 6.1500 | 6.1500 | 3,928,500 |
| 26 May 2022 | 6.4100 | 7.1700 | 6.3700 | 7.1200 | 7.1200 | 2,223,400 |
| 25 May 2022 | 6.0500 | 6.5200 | 6.0500 | 6.4400 | 6.4400 | 2,149,600 |
| 24 May 2022 | 6.5000 | 6.5000 | 6.0400 | 6.0600 | 6.0600 | 3,414,200 |
| 20 May 2022 | 7.6300 | 7.6300 | 6.8900 | 7.0900 | 7.0900 | 2,341,300 |
| 19 May 2022 | 7.1000 | 7.6700 | 7.0600 | 7.5100 | 7.5100 | 1,971,500 |
| 18 May 2022 | 7.4000 | 7.6300 | 7.1600 | 7.1800 | 7.1800 | 1,581,200 |
| 17 May 2022 | 7.5700 | 7.8500 | 7.3600 | 7.5400 | 7.5400 | 1,492,500 |
| 16 May 2022 | 7.5600 | 8.0000 | 7.3000 | 7.3500 | 7.3500 | 2,133,100 |
| 13 May 2022 | 7.0800 | 7.6800 | 7.0800 | 7.6200 | 7.6200 | 2,359,600 |
| 12 May 2022 | 6.3500 | 7.1800 | 6.2900 | 6.9800 | 6.9800 | 2,424,700 |
| 11 May 2022 | 6.9900 | 7.1400 | 6.4400 | 6.4400 | 6.4400 | 2,172,100 |
| 10 May 2022 | 7.3800 | 7.6000 | 6.8300 | 7.0900 | 7.0900 | 2,708,800 |
| 09 May 2022 | 7.4200 | 7.6100 | 7.2300 | 7.2300 | 7.2300 | 1,716,000 |
| 06 May 2022 | 7.7500 | 7.8900 | 7.4200 | 7.6700 | 7.6700 | 1,782,600 |
| 05 May 2022 | 8.2600 | 8.4200 | 7.7300 | 7.8000 | 7.8000 | 1,723,900 |
| 04 May 2022 | 7.7800 | 8.5700 | 7.5100 | 8.5700 | 8.5700 | 2,284,500 |
| 03 May 2022 | 7.7000 | 8.0500 | 7.6400 | 7.7800 | 7.7800 | 1,764,700 |
| 02 May 2022 | 7.3100 | 7.8000 | 7.1600 | 7.8000 | 7.8000 | 1,925,500 |
| 29 Apr 2022 | 6.8700 | 7.4900 | 6.8500 | 7.4100 | 7.4100 | 1,773,200 |
| 28 Apr 2022 | 6.8200 | 7.0300 | 6.4800 | 7.0300 | 7.0300 | 1,648,100 |
| 27 Apr 2022 | 6.6900 | 6.8900 | 6.5000 | 6.7200 | 6.7200 | 1,583,500 |
| 26 Apr 2022 | 7.0400 | 7.0500 | 6.7600 | 6.8200 | 6.8200 | 1,685,600 |
| 25 Apr 2022 | 7.0600 | 7.1400 | 6.9100 | 7.0700 | 7.0700 | 1,748,900 |
| 22 Apr 2022 | 7.2300 | 7.4600 | 7.0300 | 7.1000 | 7.1000 | 1,881,800 |
| 21 Apr 2022 | 7.2000 | 7.3700 | 7.1200 | 7.2100 | 7.2100 | 2,044,500 |
| 20 Apr 2022 | 7.4600 | 7.4800 | 7.0700 | 7.1500 | 7.1500 | 2,562,200 |
| 19 Apr 2022 | 7.6400 | 7.6500 | 7.3800 | 7.5000 | 7.5000 | 2,337,200 |
| 18 Apr 2022 | 8.5500 | 8.5700 | 7.5100 | 7.5300 | 7.5300 | 3,718,000 |
| 14 Apr 2022 | 8.8300 | 8.8500 | 8.5200 | 8.6000 | 8.6000 | 1,893,300 |
| 13 Apr 2022 | 8.5600 | 8.9600 | 8.3200 | 8.9300 | 8.9300 | 1,641,300 |
| 12 Apr 2022 | 8.7400 | 9.1400 | 8.4900 | 8.5600 | 8.5600 | 2,334,700 |
| 11 Apr 2022 | 8.3300 | 8.6800 | 8.0500 | 8.6400 | 8.6400 | 2,463,500 |
| 08 Apr 2022 | 8.4900 | 8.6900 | 8.2700 | 8.4400 | 8.4400 | 1,698,400 |
| 07 Apr 2022 | 8.9000 | 8.9500 | 8.2300 | 8.4700 | 8.4700 | 2,598,900 |
| 06 Apr 2022 | 9.3600 | 9.5500 | 8.7900 | 8.9900 | 8.9900 | 3,133,300 |
| 05 Apr 2022 | 9.7100 | 9.8500 | 9.1500 | 9.2100 | 9.2100 | 2,469,700 |
| 04 Apr 2022 | 9.4300 | 9.8400 | 8.9500 | 9.7300 | 9.7300 | 2,771,200 |
| 01 Apr 2022 | 9.5900 | 10.0000 | 9.2000 | 9.2400 | 9.2400 | 3,778,700 |
| 31 Mar 2022 | 10.0700 | 10.0800 | 9.4400 | 9.4800 | 9.4800 | 2,397,000 |
| 30 Mar 2022 | 10.0200 | 10.7800 | 9.8200 | 9.9300 | 9.9300 | 4,131,500 |
| 29 Mar 2022 | 10.0000 | 10.5500 | 9.7000 | 10.0400 | 10.0400 | 3,959,000 |
| 28 Mar 2022 | 10.3000 | 10.4400 | 9.6200 | 9.9300 | 9.9300 | 3,979,000 |
| 25 Mar 2022 | 10.6600 | 10.9500 | 9.7100 | 10.8300 | 10.8300 | 8,654,900 |
| 24 Mar 2022 | 8.9600 | 10.1600 | 8.6400 | 9.9300 | 9.9300 | 4,178,900 |
| 23 Mar 2022 | 9.3000 | 9.7400 | 8.8700 | 8.9100 | 8.9100 | 2,161,700 |
| 22 Mar 2022 | 8.6700 | 9.1500 | 8.6000 | 9.0700 | 9.0700 | 2,433,200 |
| 21 Mar 2022 | 9.0600 | 9.1200 | 8.7000 | 8.8500 | 8.8500 | 1,854,800 |
| 18 Mar 2022 | 8.4800 | 9.1200 | 8.4100 | 8.9700 | 8.9700 | 12,940,000 |
| 17 Mar 2022 | 8.0200 | 8.5700 | 7.9300 | 8.5500 | 8.5500 | 1,602,600 |
| 16 Mar 2022 | 7.6600 | 8.1000 | 7.4700 | 8.0800 | 8.0800 | 2,465,500 |
| 15 Mar 2022 | 7.4200 | 7.5900 | 7.2200 | 7.4800 | 7.4800 | 1,721,900 |
| 14 Mar 2022 | 7.7000 | 7.8100 | 7.2200 | 7.2900 | 7.2900 | 2,320,500 |
| 11 Mar 2022 | 8.2300 | 8.2500 | 7.7300 | 7.7400 | 7.7400 | 1,743,100 |
| 10 Mar 2022 | 8.3200 | 8.4200 | 7.8800 | 8.1800 | 8.1800 | 2,308,800 |
| 09 Mar 2022 | 8.3500 | 8.7000 | 8.2500 | 8.5600 | 8.5600 | 1,946,700 |
| 08 Mar 2022 | 7.7500 | 8.4400 | 7.4600 | 8.0800 | 8.0800 | 2,868,300 |
| 07 Mar 2022 | 7.9700 | 8.1600 | 7.7300 | 7.7400 | 7.7400 | 1,913,900 |
| 04 Mar 2022 | 8.4600 | 8.5700 | 7.9500 | 8.0300 | 8.0300 | 2,598,800 |
| 03 Mar 2022 | 8.8500 | 8.9100 | 8.4700 | 8.4800 | 8.4800 | 1,884,100 |
| 02 Mar 2022 | 8.8000 | 8.8800 | 8.4100 | 8.8400 | 8.8400 | 1,931,900 |
| 01 Mar 2022 | 8.9200 | 9.1000 | 8.6300 | 8.8400 | 8.8400 | 2,205,700 |
| 28 Feb 2022 | 8.8600 | 9.1500 | 8.6200 | 9.0400 | 9.0400 | 2,498,000 |
| 25 Feb 2022 | 9.2000 | 9.2400 | 8.7700 | 9.1000 | 9.1000 | 1,694,500 |
| 24 Feb 2022 | 8.3200 | 9.1500 | 8.2300 | 9.1400 | 9.1400 | 3,052,400 |
| 23 Feb 2022 | 9.1900 | 9.3800 | 8.7700 | 8.8300 | 8.8300 | 2,099,400 |
| 22 Feb 2022 | 9.5400 | 9.6900 | 9.0600 | 9.1400 | 9.1400 | 2,524,800 |
| 18 Feb 2022 | 10.3600 | 10.4600 | 9.7800 | 9.8000 | 9.8000 | 2,295,000 |
| 17 Feb 2022 | 10.8800 | 11.1500 | 10.2700 | 10.3500 | 10.3500 | 2,269,000 |
| 16 Feb 2022 | 11.0600 | 11.5600 | 10.7100 | 11.0800 | 11.0800 | 2,633,400 |
| 15 Feb 2022 | 11.0000 | 11.2500 | 10.8400 | 11.0900 | 11.0900 | 2,426,900 |
| 14 Feb 2022 | 11.4700 | 11.7600 | 10.7000 | 10.7200 | 10.7200 | 3,087,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
