Canopy Growth Corporation (WEED.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

9.12

-0.34

(-3.59%)

As of 10:11AM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	9.46	9.46	9.11	9.12	9.12	643,029
20 Jan 2022	9.71	10.09	9.45	9.46	9.46	2,837,900
19 Jan 2022	9.82	10.02	9.52	9.53	9.53	2,371,600
18 Jan 2022	10.35	10.41	9.71	9.71	9.71	3,416,700
17 Jan 2022	10.57	10.60	10.37	10.51	10.51	382,900
14 Jan 2022	10.42	10.57	10.15	10.53	10.53	2,189,100
13 Jan 2022	11.16	11.18	10.51	10.51	10.51	2,353,300
12 Jan 2022	11.55	11.71	11.05	11.16	11.16	1,904,200
11 Jan 2022	10.96	11.66	10.77	11.47	11.47	2,170,900
10 Jan 2022	11.00	11.23	10.66	11.10	11.10	2,549,900
07 Jan 2022	10.40	11.13	10.40	10.78	10.78	2,471,600
06 Jan 2022	10.74	10.88	10.18	10.42	10.42	3,036,500
05 Jan 2022	11.36	11.62	10.67	10.70	10.70	3,173,600
04 Jan 2022	11.70	11.72	11.01	11.41	11.41	3,128,800
31 Dec 2021	11.35	11.64	11.03	11.04	11.04	1,916,100
30 Dec 2021	11.22	11.89	11.13	11.39	11.39	2,385,600
29 Dec 2021	11.82	11.83	11.17	11.18	11.18	3,517,800
24 Dec 2021	12.24	12.75	12.23	12.54	12.54	455,300
23 Dec 2021	12.03	12.47	11.81	12.36	12.36	1,657,600
22 Dec 2021	12.03	12.37	11.78	12.03	12.03	2,123,300
21 Dec 2021	11.43	12.48	11.42	12.48	12.48	3,448,500
20 Dec 2021	11.64	11.87	11.04	11.30	11.30	4,119,800
17 Dec 2021	11.85	12.59	11.45	12.38	12.38	3,558,900
16 Dec 2021	11.91	12.23	11.52	11.67	11.67	1,968,000
15 Dec 2021	11.75	12.02	11.23	11.92	11.92	2,918,500
14 Dec 2021	11.71	12.35	11.71	11.75	11.75	1,662,900
13 Dec 2021	12.17	12.20	11.60	11.95	11.95	2,507,000
10 Dec 2021	13.05	13.26	12.16	12.18	12.18	2,246,800
09 Dec 2021	13.80	14.07	12.96	12.96	12.96	1,864,500
08 Dec 2021	13.51	14.17	13.06	13.85	13.85	1,899,600
07 Dec 2021	12.93	13.82	12.85	13.48	13.48	2,918,500
06 Dec 2021	12.74	13.16	12.22	12.95	12.95	2,543,100
03 Dec 2021	13.19	13.21	12.54	12.85	12.85	3,051,700
02 Dec 2021	12.73	13.32	12.63	13.28	13.28	3,182,400
01 Dec 2021	13.73	13.88	12.73	12.74	12.74	2,904,100
30 Nov 2021	13.83	14.24	13.15	13.72	13.72	3,744,700
29 Nov 2021	14.96	15.04	14.04	14.09	14.09	2,362,900
26 Nov 2021	14.59	15.02	14.51	14.81	14.81	1,307,300
25 Nov 2021	15.16	15.24	15.04	15.17	15.17	319,200
24 Nov 2021	14.60	15.29	14.33	15.04	15.04	1,744,000
23 Nov 2021	14.82	15.37	14.41	14.72	14.72	1,984,000
22 Nov 2021	15.53	15.57	14.58	14.83	14.83	1,886,700
19 Nov 2021	15.93	16.13	15.16	15.41	15.41	3,012,900
18 Nov 2021	17.01	17.17	15.46	15.56	15.56	3,070,100
17 Nov 2021	17.77	18.27	17.10	17.16	17.16	1,944,000
16 Nov 2021	18.08	18.30	17.36	18.07	18.07	1,959,300
15 Nov 2021	19.30	19.98	18.06	18.11	18.11	4,675,200
12 Nov 2021	17.56	19.17	17.46	19.16	19.16	3,539,100
11 Nov 2021	16.56	17.26	16.50	16.99	16.99	1,658,800
10 Nov 2021	16.78	17.78	16.23	16.35	16.35	2,339,600
09 Nov 2021	15.92	17.50	15.30	17.38	17.38	3,234,800
08 Nov 2021	14.53	16.32	14.24	16.18	16.18	3,873,700
05 Nov 2021	15.90	16.01	14.08	14.60	14.60	5,870,700
04 Nov 2021	16.91	16.94	16.31	16.53	16.53	1,320,800
03 Nov 2021	16.15	16.96	16.13	16.76	16.76	1,300,300
02 Nov 2021	16.43	16.47	15.93	16.21	16.21	1,452,700
01 Nov 2021	15.78	16.59	15.43	16.38	16.38	1,563,000
29 Oct 2021	16.05	16.28	15.61	15.65	15.65	1,155,200
28 Oct 2021	15.85	16.19	15.73	16.03	16.03	1,048,900
27 Oct 2021	16.31	16.56	15.78	15.81	15.81	1,429,900
26 Oct 2021	16.88	16.88	16.16	16.31	16.31	1,627,900
25 Oct 2021	16.55	16.88	16.26	16.82	16.82	1,274,500
22 Oct 2021	17.41	17.41	16.40	16.53	16.53	1,782,100
21 Oct 2021	17.40	18.06	17.27	17.37	17.37	1,542,900
20 Oct 2021	17.74	17.81	16.88	17.42	17.42	2,042,100
19 Oct 2021	16.45	17.74	16.30	17.73	17.73	2,059,200
18 Oct 2021	16.46	16.69	16.17	16.37	16.37	1,034,900
15 Oct 2021	17.12	17.12	16.40	16.52	16.52	1,591,900
14 Oct 2021	16.76	17.87	16.61	16.97	16.97	1,910,800
13 Oct 2021	16.28	16.80	16.28	16.55	16.55	719,100
12 Oct 2021	16.28	16.71	16.15	16.35	16.35	931,500
08 Oct 2021	17.00	17.17	16.42	16.46	16.46	1,062,300
07 Oct 2021	16.77	17.42	16.41	16.98	16.98	1,444,500
06 Oct 2021	16.61	16.85	16.40	16.59	16.59	1,049,300
05 Oct 2021	16.20	17.02	16.20	16.82	16.82	1,234,700
04 Oct 2021	16.70	16.80	16.18	16.27	16.27	1,593,500
01 Oct 2021	17.25	17.48	16.63	16.96	16.96	1,967,500
30 Sept 2021	17.52	17.76	17.06	17.55	17.55	1,454,600
29 Sept 2021	18.07	18.27	17.46	17.53	17.53	1,748,100
28 Sept 2021	18.53	18.98	17.96	18.05	18.05	1,648,400
27 Sept 2021	17.52	18.68	17.47	18.59	18.59	1,434,700
24 Sept 2021	18.32	18.39	17.55	17.61	17.61	1,244,800
23 Sept 2021	18.63	18.76	18.24	18.43	18.43	1,092,200
22 Sept 2021	17.44	18.42	17.44	18.10	18.10	1,517,400
21 Sept 2021	17.46	17.83	17.17	17.32	17.32	1,515,900
20 Sept 2021	18.24	18.32	17.14	17.32	17.32	1,847,800
17 Sept 2021	18.58	19.01	18.55	18.72	18.72	2,104,900
16 Sept 2021	18.73	19.04	18.53	18.81	18.81	824,000
15 Sept 2021	18.51	18.93	18.40	18.68	18.68	1,238,800
14 Sept 2021	19.09	19.41	18.46	18.57	18.57	1,268,500
13 Sept 2021	19.20	19.45	18.70	19.05	19.05	1,257,800
10 Sept 2021	19.92	20.06	19.11	19.12	19.12	1,421,700
09 Sept 2021	20.07	20.20	19.64	19.90	19.90	2,286,800
08 Sept 2021	21.30	21.32	19.98	20.07	20.07	1,698,000
07 Sept 2021	21.30	21.83	21.30	21.36	21.36	1,050,900
03 Sept 2021	21.81	22.15	21.05	21.25	21.25	1,318,000
02 Sept 2021	21.25	22.23	21.24	21.89	21.89	972,200
01 Sept 2021	21.78	22.06	21.23	21.27	21.27	1,144,500
31 Aug 2021	21.32	22.37	21.25	21.71	21.71	1,724,600
30 Aug 2021	21.65	21.66	20.98	21.31	21.31	1,415,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,490.10-178.80(-2.33%)

ASX 2007,175.80-166.60(-2.27%)

AUD/USD0.7193-0.0035(-0.48%)

OIL84.20-1.35(-1.58%)

GOLD1,838.80-3.80(-0.21%)

BTC-AUD53,446.42-6,918.91(-11.46%)

Canopy Growth Corporation (WEED.TO)

ALL ORDS
7,490.10
-178.80(-2.33%)

ASX 200
7,175.80
-166.60(-2.27%)

AUD/USD
0.7193
-0.0035(-0.48%)

OIL
84.20
-1.35(-1.58%)

GOLD
1,838.80
-3.80(-0.21%)

BTC-AUD
53,446.42
-6,918.91(-11.46%)