Skip to main content

Canopy Growth Corp (TSX: WEED )

9.240 -0.500 (-5.13%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 9.700 9.790 9.560 9.740 556,953 -0.01(-0.10%)
Jun 19, 2024 9.610 9.880 9.600 9.750 112,063 +0.01(+0.10%)
Jun 18, 2024 9.810 10.00 9.620 9.740 550,139 -0.23(-2.31%)
Jun 17, 2024 9.800 9.990 9.560 9.970 752,223 -0.02(-0.20%)
Jun 14, 2024 10.06 10.25 9.860 9.990 637,681 -0.29(-2.82%)
Jun 13, 2024 10.40 10.54 10.17 10.28 565,315 -0.15(-1.44%)
Jun 12, 2024 10.41 10.61 10.10 10.43 1,617,122 +0.36(+3.57%)
Jun 11, 2024 9.960 10.08 9.810 10.07 762,923 +0.09(+0.90%)
Jun 10, 2024 9.620 10.02 9.340 9.980 811,244 +0.35(+3.63%)
Jun 07, 2024 9.710 10.18 9.550 9.630 1,061,643 -0.13(-1.33%)
Jun 06, 2024 10.21 10.39 9.540 9.760 1,664,189 -0.89(-8.36%)
Jun 05, 2024 10.73 10.80 10.45 10.65 709,147 -0.03(-0.28%)
Jun 04, 2024 10.91 11.09 10.16 10.68 1,292,930 -0.25(-2.29%)
Jun 03, 2024 11.54 11.80 10.73 10.93 1,482,194 -0.66(-5.69%)
May 31, 2024 11.84 11.99 11.40 11.59 1,188,217 -0.19(-1.61%)
May 30, 2024 12.28 13.70 11.61 11.78 3,293,520 +0.19(+1.64%)
May 29, 2024 11.70 12.04 11.23 11.59 1,569,044 +0.04(+0.35%)
May 28, 2024 12.48 12.59 11.21 11.55 1,736,653 -1.06(-8.41%)
May 27, 2024 12.50 12.63 12.35 12.61 266,338 +0.09(+0.72%)
May 24, 2024 12.40 13.17 12.31 12.52 1,757,250 -0.01(-0.08%)
May 23, 2024 13.05 13.08 12.18 12.53 1,281,170 -0.36(-2.79%)
May 22, 2024 13.74 13.83 12.78 12.89 1,638,138 -0.92(-6.66%)
May 21, 2024 14.29 14.63 13.68 13.81 1,809,156 -1.00(-6.75%)
May 17, 2024 14.81 0 -0.16(-1.07%)
May 16, 2024 13.51 16.27 13.26 14.97 9,117,362 +1.51(+11.22%)
May 15, 2024 13.40 13.76 12.95 13.46 2,801,739 +0.18(+1.36%)
May 14, 2024 13.11 14.14 12.55 13.28 4,339,303 +0.45(+3.51%)
May 13, 2024 12.49 13.45 12.28 12.83 2,817,064 +0.47(+3.80%)
May 10, 2024 13.57 13.84 12.03 12.36 3,273,547 -1.13(-8.38%)
May 09, 2024 12.49 13.94 12.05 13.49 4,972,075 +1.11(+8.97%)
May 08, 2024 13.01 13.15 12.10 12.38 2,448,991 -0.60(-4.62%)
May 07, 2024 13.30 14.08 12.85 12.98 3,243,082 -0.33(-2.48%)
May 06, 2024 14.32 14.91 13.01 13.31 4,458,619 -0.63(-4.52%)
May 03, 2024 14.29 15.40 13.71 13.94 4,096,137 -0.25(-1.76%)
May 02, 2024 15.62 17.79 13.88 14.19 6,783,181 -1.57(-9.96%)
May 01, 2024 19.11 19.25 14.08 15.76 8,020,133 -4.69(-22.93%)
Apr 30, 2024 11.25 20.50 11.19 20.45 11,349,443 +9.09(+80.02%)
Apr 29, 2024 12.39 13.11 11.06 11.36 3,184,963 -0.79(-6.50%)
Apr 26, 2024 12.18 13.97 11.95 12.15 4,903,849 +0.29(+2.45%)
Apr 25, 2024 12.14 12.46 11.85 11.86 2,119,535 -0.41(-3.34%)
Apr 24, 2024 12.08 12.76 11.84 12.27 2,739,727 -0.06(-0.49%)
Apr 23, 2024 10.65 12.49 10.60 12.33 3,993,770 +1.54(+14.27%)
Apr 22, 2024 11.38 11.45 10.50 10.79 2,161,166 -0.12(-1.10%)
Apr 19, 2024 10.33 11.45 10.32 10.91 2,931,066 +0.12(+1.11%)
Apr 18, 2024 8.930 11.29 8.840 10.79 4,595,712 +1.88(+21.10%)
Apr 17, 2024 9.310 9.540 8.390 8.910 2,333,785 -0.33(-3.57%)
Apr 16, 2024 9.290 9.870 9.080 9.240 1,909,348 -0.35(-3.65%)
Apr 15, 2024 10.50 10.85 9.390 9.590 2,552,341 -1.11(-10.37%)
Apr 12, 2024 11.08 11.74 10.46 10.70 2,439,495 -0.44(-3.95%)
Apr 11, 2024 12.44 12.68 10.77 11.14 3,679,518 -1.30(-10.45%)
Apr 10, 2024 11.63 13.49 11.62 12.44 3,295,629 +0.03(+0.24%)
Apr 09, 2024 12.96 13.45 12.28 12.41 3,131,211 -1.37(-9.94%)
Apr 08, 2024 13.49 14.70 13.22 13.78 4,959,336 -0.08(-0.58%)
Apr 05, 2024 13.20 14.10 12.17 13.86 4,716,767 +0.66(+5.00%)
Apr 04, 2024 14.05 15.59 12.75 13.20 7,961,276 -1.47(-10.02%)
Apr 03, 2024 11.34 14.75 11.09 14.67 9,660,405 +3.35(+29.59%)
Apr 02, 2024 10.30 12.16 10.21 11.32 6,486,894 +1.12(+10.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.