Get the news straight to your inbox every day.

Stay in the loop every day with Yahoo Finance's free Fully Briefed newsletter.

Canopy Growth Corporation (WEED.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

39.45+0.16 (+0.41%)

At close: 3:59PM EST

Show:

Historical prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Mar 2021	39.57	39.95	35.56	39.45	39.45	1,782,165
04 Mar 2021	41.50	42.35	37.90	39.29	39.29	2,093,400
03 Mar 2021	44.88	44.88	41.69	42.06	42.06	982,400
02 Mar 2021	44.62	46.89	43.95	44.47	44.47	1,635,000
01 Mar 2021	42.57	44.69	42.16	43.91	43.91	930,900
26 Feb 2021	41.80	43.30	40.92	41.90	41.90	1,145,500
25 Feb 2021	44.55	45.23	41.45	41.82	41.82	1,029,700
24 Feb 2021	44.51	45.70	43.57	44.53	44.53	1,056,500
23 Feb 2021	43.86	44.73	39.76	44.41	44.41	1,938,200
22 Feb 2021	48.45	49.09	46.57	46.68	46.68	839,800
19 Feb 2021	46.98	49.85	46.46	48.77	48.77	1,269,000
18 Feb 2021	50.70	52.25	46.26	46.29	46.29	2,132,900
17 Feb 2021	52.94	53.09	50.68	51.61	51.61	1,123,000
16 Feb 2021	51.29	55.10	51.29	53.41	53.41	1,686,600
12 Feb 2021	50.00	54.17	48.61	51.14	51.14	2,747,900
11 Feb 2021	60.40	60.50	50.15	51.63	51.63	5,441,500
10 Feb 2021	66.27	71.60	61.08	66.21	66.21	6,136,200
09 Feb 2021	56.54	64.71	56.18	62.35	62.35	6,057,000
08 Feb 2021	54.90	56.80	54.90	55.72	55.72	1,880,300
05 Feb 2021	55.51	56.11	54.05	54.76	54.76	1,623,300
04 Feb 2021	57.00	58.06	55.45	56.33	56.33	1,450,700
03 Feb 2021	54.44	58.00	54.00	57.40	57.40	2,972,700
02 Feb 2021	51.98	54.94	51.95	53.10	53.10	1,992,300
01 Feb 2021	50.65	51.97	49.87	51.41	51.41	1,025,800
29 Jan 2021	50.65	53.35	50.45	51.19	51.19	2,949,700
28 Jan 2021	47.80	51.77	47.80	51.54	51.54	2,346,800
27 Jan 2021	43.84	49.87	43.84	48.33	48.33	2,429,400
26 Jan 2021	42.05	45.95	42.05	44.99	44.99	2,156,800
25 Jan 2021	42.40	43.26	41.37	41.85	41.85	1,139,800
22 Jan 2021	41.92	43.11	41.92	42.97	42.97	883,500
21 Jan 2021	42.20	42.98	41.56	42.33	42.33	1,016,700
20 Jan 2021	43.00	43.67	41.97	42.50	42.50	889,800
19 Jan 2021	42.71	43.30	41.28	42.73	42.73	1,032,500
18 Jan 2021	42.10	43.17	42.10	42.80	42.80	558,300
15 Jan 2021	43.94	44.60	41.90	42.49	42.49	1,984,300
14 Jan 2021	41.27	43.82	41.27	43.71	43.71	2,590,000
13 Jan 2021	39.43	41.98	39.35	40.80	40.80	2,189,400
12 Jan 2021	40.43	40.82	38.85	39.30	39.30	1,403,300
11 Jan 2021	37.88	41.38	37.88	40.14	40.14	2,405,800
08 Jan 2021	38.91	39.18	37.27	38.40	38.40	1,409,700
07 Jan 2021	39.94	41.07	38.57	38.77	38.77	2,413,100
06 Jan 2021	38.00	40.45	37.31	38.14	38.14	3,821,900
05 Jan 2021	33.72	34.90	32.95	34.22	34.22	1,105,200
04 Jan 2021	31.60	34.52	31.60	33.41	33.41	1,374,000
31 Dec 2020	32.00	32.14	31.30	31.32	31.32	676,900
30 Dec 2020	31.05	32.78	30.80	32.21	32.21	650,800
29 Dec 2020	32.16	32.56	31.02	31.12	31.12	1,008,000
24 Dec 2020	34.68	34.75	33.05	33.07	33.07	551,200
23 Dec 2020	33.22	36.00	32.82	34.72	34.72	1,078,600
22 Dec 2020	32.92	33.75	32.57	33.39	33.39	668,900
21 Dec 2020	32.15	33.13	32.15	32.83	32.83	554,600
18 Dec 2020	33.25	33.82	32.97	33.28	33.28	1,530,400
17 Dec 2020	33.55	33.95	33.05	33.34	33.34	627,500
16 Dec 2020	34.51	34.53	33.25	33.58	33.58	1,301,400
15 Dec 2020	32.00	33.98	31.89	33.93	33.93	1,163,600
14 Dec 2020	33.61	34.29	32.26	32.31	32.31	1,345,800
11 Dec 2020	34.51	34.86	33.69	33.84	33.84	952,500
10 Dec 2020	34.09	35.15	33.99	34.83	34.83	742,700
09 Dec 2020	36.89	37.15	34.31	34.91	34.91	1,473,500
08 Dec 2020	35.78	36.97	35.75	36.89	36.89	1,070,900
07 Dec 2020	36.45	36.99	35.45	36.34	36.34	937,500
04 Dec 2020	37.41	37.85	35.77	36.46	36.46	1,731,400
03 Dec 2020	36.44	37.56	35.68	36.82	36.82	1,372,300
02 Dec 2020	34.62	36.93	34.57	36.39	36.39	1,805,500
01 Dec 2020	37.75	37.84	34.40	34.52	34.52	2,187,700
30 Nov 2020	37.61	38.22	35.81	37.32	37.32	3,612,300
27 Nov 2020	34.94	38.03	34.93	37.50	37.50	2,771,600
26 Nov 2020	34.98	35.63	34.82	34.93	34.93	737,200
25 Nov 2020	34.19	35.43	33.71	34.87	34.87	1,761,500
24 Nov 2020	33.87	36.14	33.55	34.99	34.99	3,941,800
23 Nov 2020	31.21	32.80	30.98	32.30	32.30	2,219,500
20 Nov 2020	30.89	31.60	30.75	31.01	31.01	1,325,200
19 Nov 2020	30.91	31.59	30.74	31.21	31.21	1,665,300
18 Nov 2020	32.39	32.86	30.97	31.00	31.00	2,164,900
17 Nov 2020	32.15	33.21	31.89	32.09	32.09	2,247,500
16 Nov 2020	32.00	33.00	31.58	32.41	32.41	2,420,100
13 Nov 2020	31.48	32.33	30.94	32.06	32.06	2,103,300
12 Nov 2020	31.61	32.39	30.88	31.20	31.20	1,988,700
11 Nov 2020	30.40	32.25	29.97	31.61	31.61	2,142,900
10 Nov 2020	30.75	31.95	29.36	30.89	30.89	2,874,000
09 Nov 2020	34.75	34.80	31.35	31.95	31.95	4,274,100
06 Nov 2020	28.75	32.55	28.58	30.59	30.59	6,320,600
05 Nov 2020	26.60	28.24	25.60	27.68	27.68	4,023,300
04 Nov 2020	25.25	25.66	24.20	24.95	24.95	3,223,000
03 Nov 2020	27.75	27.75	25.67	26.91	26.91	3,084,100
02 Nov 2020	25.31	28.66	25.28	27.73	27.73	3,111,300
30 Oct 2020	24.64	25.06	24.24	25.03	25.03	1,047,000
29 Oct 2020	24.51	25.26	24.27	25.01	25.01	1,032,000
28 Oct 2020	24.16	25.26	24.04	24.44	24.44	1,245,100
27 Oct 2020	24.58	25.41	24.50	24.60	24.60	1,087,200
26 Oct 2020	25.73	25.96	24.38	24.48	24.48	1,552,200
23 Oct 2020	26.69	26.77	25.70	25.94	25.94	1,699,200
22 Oct 2020	25.80	26.84	25.42	26.62	26.62	2,398,000
21 Oct 2020	25.25	26.67	25.12	25.60	25.60	2,416,400
20 Oct 2020	25.70	25.88	24.44	24.77	24.77	2,011,600
19 Oct 2020	23.52	26.18	23.24	26.10	26.10	3,133,400
16 Oct 2020	24.00	24.09	23.39	23.47	23.47	777,500
15 Oct 2020	23.50	23.98	23.11	23.90	23.90	1,152,800
14 Oct 2020	24.55	24.97	23.93	24.09	24.09	1,265,500
13 Oct 2020	25.00	25.00	23.76	24.55	24.55	2,552,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,943.00-57.60(-0.82%)

ASX 2006,710.80-49.90(-0.74%)

AUD/USD0.7683-0.0036(-0.47%)

Get the news straight to your inbox every day.

Canopy Growth Corporation (WEED.TO)

ALL ORDS
6,943.00
-57.60(-0.82%)

ASX 200
6,710.80
-49.90(-0.74%)

AUD/USD
0.7683
-0.0036(-0.47%)