Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
05 Mar 202139.5739.9535.5639.4539.451,782,165
04 Mar 202141.5042.3537.9039.2939.292,093,400
03 Mar 202144.8844.8841.6942.0642.06982,400
02 Mar 202144.6246.8943.9544.4744.471,635,000
01 Mar 202142.5744.6942.1643.9143.91930,900
26 Feb 202141.8043.3040.9241.9041.901,145,500
25 Feb 202144.5545.2341.4541.8241.821,029,700
24 Feb 202144.5145.7043.5744.5344.531,056,500
23 Feb 202143.8644.7339.7644.4144.411,938,200
22 Feb 202148.4549.0946.5746.6846.68839,800
19 Feb 202146.9849.8546.4648.7748.771,269,000
18 Feb 202150.7052.2546.2646.2946.292,132,900
17 Feb 202152.9453.0950.6851.6151.611,123,000
16 Feb 202151.2955.1051.2953.4153.411,686,600
12 Feb 202150.0054.1748.6151.1451.142,747,900
11 Feb 202160.4060.5050.1551.6351.635,441,500
10 Feb 202166.2771.6061.0866.2166.216,136,200
09 Feb 202156.5464.7156.1862.3562.356,057,000
08 Feb 202154.9056.8054.9055.7255.721,880,300
05 Feb 202155.5156.1154.0554.7654.761,623,300
04 Feb 202157.0058.0655.4556.3356.331,450,700
03 Feb 202154.4458.0054.0057.4057.402,972,700
02 Feb 202151.9854.9451.9553.1053.101,992,300
01 Feb 202150.6551.9749.8751.4151.411,025,800
29 Jan 202150.6553.3550.4551.1951.192,949,700
28 Jan 202147.8051.7747.8051.5451.542,346,800
27 Jan 202143.8449.8743.8448.3348.332,429,400
26 Jan 202142.0545.9542.0544.9944.992,156,800
25 Jan 202142.4043.2641.3741.8541.851,139,800
22 Jan 202141.9243.1141.9242.9742.97883,500
21 Jan 202142.2042.9841.5642.3342.331,016,700
20 Jan 202143.0043.6741.9742.5042.50889,800
19 Jan 202142.7143.3041.2842.7342.731,032,500
18 Jan 202142.1043.1742.1042.8042.80558,300
15 Jan 202143.9444.6041.9042.4942.491,984,300
14 Jan 202141.2743.8241.2743.7143.712,590,000
13 Jan 202139.4341.9839.3540.8040.802,189,400
12 Jan 202140.4340.8238.8539.3039.301,403,300
11 Jan 202137.8841.3837.8840.1440.142,405,800
08 Jan 202138.9139.1837.2738.4038.401,409,700
07 Jan 202139.9441.0738.5738.7738.772,413,100
06 Jan 202138.0040.4537.3138.1438.143,821,900
05 Jan 202133.7234.9032.9534.2234.221,105,200
04 Jan 202131.6034.5231.6033.4133.411,374,000
31 Dec 202032.0032.1431.3031.3231.32676,900
30 Dec 202031.0532.7830.8032.2132.21650,800
29 Dec 202032.1632.5631.0231.1231.121,008,000
24 Dec 202034.6834.7533.0533.0733.07551,200
23 Dec 202033.2236.0032.8234.7234.721,078,600
22 Dec 202032.9233.7532.5733.3933.39668,900
21 Dec 202032.1533.1332.1532.8332.83554,600
18 Dec 202033.2533.8232.9733.2833.281,530,400
17 Dec 202033.5533.9533.0533.3433.34627,500
16 Dec 202034.5134.5333.2533.5833.581,301,400
15 Dec 202032.0033.9831.8933.9333.931,163,600
14 Dec 202033.6134.2932.2632.3132.311,345,800
11 Dec 202034.5134.8633.6933.8433.84952,500
10 Dec 202034.0935.1533.9934.8334.83742,700
09 Dec 202036.8937.1534.3134.9134.911,473,500
08 Dec 202035.7836.9735.7536.8936.891,070,900
07 Dec 202036.4536.9935.4536.3436.34937,500
04 Dec 202037.4137.8535.7736.4636.461,731,400
03 Dec 202036.4437.5635.6836.8236.821,372,300
02 Dec 202034.6236.9334.5736.3936.391,805,500
01 Dec 202037.7537.8434.4034.5234.522,187,700
30 Nov 202037.6138.2235.8137.3237.323,612,300
27 Nov 202034.9438.0334.9337.5037.502,771,600
26 Nov 202034.9835.6334.8234.9334.93737,200
25 Nov 202034.1935.4333.7134.8734.871,761,500
24 Nov 202033.8736.1433.5534.9934.993,941,800
23 Nov 202031.2132.8030.9832.3032.302,219,500
20 Nov 202030.8931.6030.7531.0131.011,325,200
19 Nov 202030.9131.5930.7431.2131.211,665,300
18 Nov 202032.3932.8630.9731.0031.002,164,900
17 Nov 202032.1533.2131.8932.0932.092,247,500
16 Nov 202032.0033.0031.5832.4132.412,420,100
13 Nov 202031.4832.3330.9432.0632.062,103,300
12 Nov 202031.6132.3930.8831.2031.201,988,700
11 Nov 202030.4032.2529.9731.6131.612,142,900
10 Nov 202030.7531.9529.3630.8930.892,874,000
09 Nov 202034.7534.8031.3531.9531.954,274,100
06 Nov 202028.7532.5528.5830.5930.596,320,600
05 Nov 202026.6028.2425.6027.6827.684,023,300
04 Nov 202025.2525.6624.2024.9524.953,223,000
03 Nov 202027.7527.7525.6726.9126.913,084,100
02 Nov 202025.3128.6625.2827.7327.733,111,300
30 Oct 202024.6425.0624.2425.0325.031,047,000
29 Oct 202024.5125.2624.2725.0125.011,032,000
28 Oct 202024.1625.2624.0424.4424.441,245,100
27 Oct 202024.5825.4124.5024.6024.601,087,200
26 Oct 202025.7325.9624.3824.4824.481,552,200
23 Oct 202026.6926.7725.7025.9425.941,699,200
22 Oct 202025.8026.8425.4226.6226.622,398,000
21 Oct 202025.2526.6725.1225.6025.602,416,400
20 Oct 202025.7025.8824.4424.7724.772,011,600
19 Oct 202023.5226.1823.2426.1026.103,133,400
16 Oct 202024.0024.0923.3923.4723.47777,500
15 Oct 202023.5023.9823.1123.9023.901,152,800
14 Oct 202024.5524.9723.9324.0924.091,265,500
13 Oct 202025.0025.0023.7624.5524.552,552,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...