NasdaqGS - Delayed Quote • USD
Canopy Growth Corporation (CGC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:57 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 8.80 | 10.24 | 8.71 | 8.91 | 8.91 | 16,412,200 |
| Apr 25, 2024 | 8.81 | 9.10 | 8.64 | 8.70 | 8.70 | 4,233,000 |
| Apr 24, 2024 | 8.73 | 9.31 | 8.63 | 8.97 | 8.97 | 7,451,300 |
| Apr 23, 2024 | 7.74 | 9.15 | 7.67 | 9.03 | 9.03 | 12,023,500 |
| Apr 22, 2024 | 8.22 | 8.36 | 7.63 | 7.85 | 7.85 | 6,699,500 |
| Apr 19, 2024 | 7.45 | 8.33 | 7.45 | 7.93 | 7.93 | 12,515,300 |
| Apr 18, 2024 | 6.55 | 8.20 | 6.41 | 7.83 | 7.83 | 16,813,200 |
| Apr 17, 2024 | 6.76 | 6.92 | 6.09 | 6.49 | 6.49 | 6,744,300 |
| Apr 16, 2024 | 6.67 | 7.14 | 6.57 | 6.70 | 6.70 | 5,941,300 |
| Apr 15, 2024 | 7.53 | 7.89 | 6.81 | 6.98 | 6.98 | 8,065,200 |
| Apr 12, 2024 | 8.10 | 8.53 | 7.58 | 7.80 | 7.80 | 7,464,700 |
| Apr 11, 2024 | 9.05 | 9.27 | 7.83 | 8.15 | 8.15 | 11,683,900 |
| Apr 10, 2024 | 8.65 | 9.89 | 8.52 | 9.12 | 9.12 | 11,845,400 |
| Apr 9, 2024 | 9.49 | 9.93 | 9.04 | 9.16 | 9.16 | 11,316,500 |
| Apr 8, 2024 | 9.95 | 10.85 | 9.67 | 10.13 | 10.13 | 18,293,500 |
| Apr 5, 2024 | 9.70 | 10.38 | 8.93 | 10.18 | 10.18 | 21,663,300 |
| Apr 4, 2024 | 10.30 | 11.57 | 9.39 | 9.78 | 9.78 | 43,004,600 |
| Apr 3, 2024 | 8.13 | 10.91 | 8.13 | 10.89 | 10.89 | 43,948,400 |
| Apr 2, 2024 | 7.59 | 8.97 | 7.53 | 8.35 | 8.35 | 32,862,500 |
| Apr 1, 2024 | 8.22 | 8.42 | 7.25 | 7.53 | 7.53 | 21,672,200 |
| Mar 28, 2024 | 9.27 | 10.13 | 8.13 | 8.63 | 8.63 | 48,777,000 |
| Mar 27, 2024 | 7.64 | 9.63 | 7.23 | 9.55 | 9.55 | 53,247,800 |
| Mar 26, 2024 | 5.88 | 8.24 | 5.70 | 7.23 | 7.23 | 54,624,500 |
| Mar 25, 2024 | 7.96 | 7.97 | 5.90 | 6.20 | 6.20 | 43,939,100 |
| Mar 22, 2024 | 4.70 | 7.99 | 4.66 | 7.69 | 7.69 | 66,691,100 |
| Mar 21, 2024 | 4.70 | 4.94 | 4.31 | 4.56 | 4.56 | 10,242,500 |
| Mar 20, 2024 | 4.31 | 4.57 | 3.95 | 4.54 | 4.54 | 17,817,500 |
| Mar 19, 2024 | 3.55 | 3.96 | 3.35 | 3.83 | 3.83 | 10,335,500 |
| Mar 18, 2024 | 3.27 | 4.13 | 3.14 | 3.71 | 3.71 | 19,805,900 |
| Mar 15, 2024 | 2.81 | 3.14 | 2.77 | 3.08 | 3.08 | 4,045,100 |
| Mar 14, 2024 | 2.96 | 2.96 | 2.76 | 2.77 | 2.77 | 1,650,200 |
| Mar 13, 2024 | 2.89 | 3.02 | 2.87 | 2.96 | 2.96 | 1,500,600 |
| Mar 12, 2024 | 3.01 | 3.03 | 2.86 | 2.92 | 2.92 | 1,503,100 |
| Mar 11, 2024 | 3.05 | 3.17 | 3.00 | 3.01 | 3.01 | 1,786,400 |
| Mar 8, 2024 | 3.00 | 3.16 | 3.00 | 3.05 | 3.05 | 2,290,200 |
| Mar 7, 2024 | 2.95 | 3.04 | 2.87 | 2.97 | 2.97 | 1,597,000 |
| Mar 6, 2024 | 2.93 | 3.00 | 2.87 | 2.91 | 2.91 | 2,177,900 |
| Mar 5, 2024 | 2.96 | 3.01 | 2.81 | 2.89 | 2.89 | 3,738,900 |
| Mar 4, 2024 | 3.23 | 3.24 | 2.98 | 3.02 | 3.02 | 2,750,900 |
| Mar 1, 2024 | 3.32 | 3.32 | 3.15 | 3.21 | 3.21 | 3,185,900 |
| Feb 29, 2024 | 3.36 | 3.43 | 3.24 | 3.29 | 3.29 | 2,326,700 |
| Feb 28, 2024 | 3.53 | 3.53 | 3.36 | 3.36 | 3.36 | 2,741,600 |
| Feb 27, 2024 | 3.51 | 3.58 | 3.45 | 3.53 | 3.53 | 2,416,300 |
| Feb 26, 2024 | 3.33 | 3.54 | 3.29 | 3.47 | 3.47 | 2,834,600 |
| Feb 23, 2024 | 3.38 | 3.40 | 3.21 | 3.36 | 3.36 | 2,445,700 |
| Feb 22, 2024 | 3.49 | 3.49 | 3.33 | 3.37 | 3.37 | 1,704,900 |
| Feb 21, 2024 | 3.51 | 3.52 | 3.31 | 3.44 | 3.44 | 3,157,200 |
| Feb 20, 2024 | 3.77 | 3.80 | 3.50 | 3.54 | 3.54 | 3,276,400 |
| Feb 16, 2024 | 3.62 | 3.82 | 3.52 | 3.82 | 3.82 | 3,524,000 |
| Feb 15, 2024 | 3.58 | 3.66 | 3.53 | 3.59 | 3.59 | 3,739,500 |
| Feb 14, 2024 | 3.53 | 3.62 | 3.30 | 3.52 | 3.52 | 3,982,100 |
| Feb 13, 2024 | 3.75 | 3.76 | 3.41 | 3.49 | 3.49 | 4,060,900 |
| Feb 12, 2024 | 4.00 | 4.04 | 3.73 | 3.80 | 3.80 | 4,864,700 |
| Feb 9, 2024 | 4.17 | 4.38 | 3.93 | 4.02 | 4.02 | 4,672,500 |
| Feb 8, 2024 | 4.33 | 4.34 | 4.01 | 4.11 | 4.11 | 4,484,000 |
| Feb 7, 2024 | 4.59 | 4.59 | 4.31 | 4.32 | 4.32 | 3,692,800 |
| Feb 6, 2024 | 4.46 | 4.71 | 4.35 | 4.60 | 4.60 | 4,916,600 |
| Feb 5, 2024 | 4.70 | 4.70 | 4.43 | 4.43 | 4.43 | 1,884,800 |
| Feb 2, 2024 | 4.99 | 5.03 | 4.61 | 4.64 | 4.64 | 3,226,800 |
| Feb 1, 2024 | 4.70 | 5.26 | 4.70 | 5.03 | 5.03 | 4,794,100 |
| Jan 31, 2024 | 4.81 | 4.93 | 4.67 | 4.67 | 4.67 | 1,730,700 |
| Jan 30, 2024 | 4.82 | 4.90 | 4.67 | 4.79 | 4.79 | 1,390,900 |
| Jan 29, 2024 | 4.59 | 5.03 | 4.55 | 4.83 | 4.83 | 2,974,900 |
| Jan 26, 2024 | 4.73 | 4.73 | 4.55 | 4.56 | 4.56 | 1,094,400 |
| Jan 25, 2024 | 4.75 | 4.86 | 4.63 | 4.65 | 4.65 | 1,402,100 |
| Jan 24, 2024 | 4.69 | 4.96 | 4.53 | 4.76 | 4.76 | 2,538,500 |
| Jan 23, 2024 | 4.38 | 4.72 | 4.38 | 4.66 | 4.66 | 2,069,300 |
| Jan 22, 2024 | 4.30 | 4.45 | 4.30 | 4.41 | 4.41 | 2,341,400 |
| Jan 19, 2024 | 4.51 | 4.51 | 4.26 | 4.37 | 4.37 | 2,327,900 |
| Jan 18, 2024 | 4.58 | 4.72 | 4.44 | 4.44 | 4.44 | 1,510,500 |
| Jan 17, 2024 | 4.76 | 4.79 | 4.50 | 4.68 | 4.68 | 1,933,200 |
| Jan 16, 2024 | 4.42 | 5.06 | 4.40 | 4.80 | 4.80 | 4,299,700 |
| Jan 12, 2024 | 4.50 | 4.60 | 4.35 | 4.52 | 4.52 | 1,549,300 |
| Jan 11, 2024 | 4.50 | 4.54 | 4.37 | 4.42 | 4.42 | 1,641,800 |
| Jan 10, 2024 | 4.60 | 4.67 | 4.49 | 4.56 | 4.56 | 1,696,900 |
| Jan 9, 2024 | 4.57 | 4.72 | 4.49 | 4.60 | 4.60 | 4,178,500 |
| Jan 8, 2024 | 4.75 | 5.12 | 4.68 | 5.04 | 5.04 | 2,698,800 |
| Jan 5, 2024 | 4.64 | 4.80 | 4.52 | 4.75 | 4.75 | 2,440,000 |
| Jan 4, 2024 | 4.87 | 4.87 | 4.60 | 4.64 | 4.64 | 3,233,500 |
| Jan 3, 2024 | 4.73 | 5.10 | 4.51 | 4.86 | 4.86 | 5,480,400 |
| Jan 2, 2024 | 5.05 | 5.26 | 4.72 | 4.79 | 4.79 | 3,956,000 |
| Dec 29, 2023 | 5.29 | 5.39 | 5.01 | 5.11 | 5.11 | 2,902,600 |
| Dec 28, 2023 | 5.21 | 5.53 | 5.14 | 5.29 | 5.29 | 3,715,400 |
| Dec 27, 2023 | 5.62 | 5.77 | 5.19 | 5.21 | 5.21 | 4,742,300 |
| Dec 26, 2023 | 5.18 | 5.93 | 4.95 | 5.66 | 5.66 | 4,224,500 |
| Dec 22, 2023 | 4.50 | 5.40 | 4.45 | 5.14 | 5.14 | 6,166,700 |
| Dec 21, 2023 | 4.99 | 4.99 | 4.41 | 4.51 | 4.51 | 4,085,200 |
| Dec 20, 2023 | 1:10 Stock Splits | |||||
| Dec 20, 2023 | 4.91 | 5.56 | 4.74 | 4.80 | 4.80 | 4,531,300 |
| Dec 19, 2023 | 4.88 | 5.25 | 4.78 | 5.20 | 5.20 | 2,961,690 |
| Dec 18, 2023 | 5.26 | 5.30 | 4.73 | 4.88 | 4.88 | 3,630,650 |
| Dec 15, 2023 | 5.44 | 5.44 | 5.13 | 5.19 | 5.19 | 1,906,670 |
| Dec 14, 2023 | 5.60 | 5.80 | 5.40 | 5.45 | 5.45 | 3,010,430 |
| Dec 13, 2023 | 5.80 | 5.99 | 5.00 | 5.45 | 5.45 | 9,099,850 |
| Dec 12, 2023 | 7.49 | 7.59 | 6.78 | 6.85 | 6.85 | 2,301,280 |
| Dec 11, 2023 | 7.95 | 8.35 | 7.20 | 7.33 | 7.33 | 3,492,160 |
| Dec 8, 2023 | 7.27 | 8.06 | 7.02 | 8.00 | 8.00 | 4,209,450 |
| Dec 7, 2023 | 7.15 | 7.39 | 6.71 | 7.22 | 7.22 | 2,513,830 |
| Dec 6, 2023 | 7.02 | 7.29 | 6.70 | 6.98 | 6.98 | 2,554,860 |
| Dec 5, 2023 | 7.51 | 8.20 | 6.30 | 6.66 | 6.66 | 5,068,970 |
| Dec 4, 2023 | 6.20 | 7.60 | 6.00 | 7.56 | 7.56 | 6,224,980 |
| Dec 1, 2023 | 5.60 | 6.46 | 5.44 | 6.18 | 6.18 | 3,090,170 |
| Nov 30, 2023 | 5.60 | 5.72 | 5.47 | 5.60 | 5.60 | 925,030 |
| Nov 29, 2023 | 5.51 | 5.68 | 5.30 | 5.60 | 5.60 | 1,643,680 |
| Nov 28, 2023 | 5.53 | 5.54 | 5.20 | 5.40 | 5.40 | 1,604,560 |
| Nov 27, 2023 | 5.59 | 5.86 | 5.40 | 5.47 | 5.47 | 1,452,710 |
| Nov 24, 2023 | 5.80 | 5.90 | 5.55 | 5.58 | 5.58 | 800,740 |
| Nov 22, 2023 | 5.75 | 5.96 | 5.66 | 5.77 | 5.77 | 1,269,760 |
| Nov 21, 2023 | 5.80 | 5.81 | 5.60 | 5.75 | 5.75 | 915,230 |
| Nov 20, 2023 | 5.50 | 6.15 | 5.50 | 5.90 | 5.90 | 2,576,020 |
| Nov 17, 2023 | 5.33 | 5.75 | 5.32 | 5.50 | 5.50 | 2,196,110 |
| Nov 16, 2023 | 5.42 | 5.55 | 5.26 | 5.31 | 5.31 | 1,286,120 |
| Nov 15, 2023 | 5.40 | 5.83 | 5.31 | 5.43 | 5.43 | 2,661,670 |
| Nov 14, 2023 | 5.55 | 5.77 | 5.18 | 5.32 | 5.32 | 2,185,790 |
| Nov 13, 2023 | 5.20 | 5.47 | 4.98 | 5.43 | 5.43 | 1,768,360 |
| Nov 10, 2023 | 5.40 | 5.50 | 4.71 | 5.21 | 5.21 | 3,085,480 |
| Nov 9, 2023 | 5.90 | 6.08 | 5.13 | 5.23 | 5.23 | 3,628,610 |
| Nov 8, 2023 | 6.30 | 6.42 | 5.70 | 5.81 | 5.81 | 2,535,440 |
| Nov 7, 2023 | 5.86 | 6.01 | 5.54 | 5.87 | 5.87 | 1,422,860 |
| Nov 6, 2023 | 6.58 | 6.70 | 5.76 | 5.83 | 5.83 | 2,345,200 |
| Nov 3, 2023 | 6.15 | 6.67 | 6.07 | 6.28 | 6.28 | 2,790,440 |
| Nov 2, 2023 | 5.84 | 6.39 | 5.70 | 5.92 | 5.92 | 3,038,790 |
| Nov 1, 2023 | 5.68 | 6.00 | 5.30 | 5.53 | 5.53 | 2,359,480 |
| Oct 31, 2023 | 5.29 | 5.82 | 5.12 | 5.65 | 5.65 | 2,542,470 |
| Oct 30, 2023 | 5.30 | 5.36 | 5.12 | 5.18 | 5.18 | 2,043,620 |
| Oct 27, 2023 | 5.26 | 5.30 | 5.00 | 5.07 | 5.07 | 2,419,730 |
| Oct 26, 2023 | 5.40 | 5.64 | 5.00 | 5.18 | 5.18 | 2,392,760 |
| Oct 25, 2023 | 6.12 | 6.21 | 5.23 | 5.37 | 5.37 | 3,619,530 |
| Oct 24, 2023 | 5.19 | 6.42 | 5.15 | 6.22 | 6.22 | 5,173,690 |
| Oct 23, 2023 | 5.00 | 5.28 | 4.75 | 5.07 | 5.07 | 2,330,880 |
| Oct 20, 2023 | 5.29 | 5.44 | 5.05 | 5.12 | 5.12 | 1,965,990 |
| Oct 19, 2023 | 5.91 | 5.93 | 5.31 | 5.39 | 5.39 | 2,844,530 |
| Oct 18, 2023 | 6.86 | 6.88 | 5.90 | 5.96 | 5.96 | 3,336,230 |
| Oct 17, 2023 | 7.03 | 7.13 | 6.70 | 6.93 | 6.93 | 2,253,690 |
| Oct 16, 2023 | 7.04 | 7.37 | 6.80 | 7.00 | 7.00 | 1,868,240 |
| Oct 13, 2023 | 6.85 | 7.08 | 6.71 | 7.00 | 7.00 | 1,600,100 |
| Oct 12, 2023 | 6.97 | 7.12 | 6.56 | 6.78 | 6.78 | 1,667,970 |
| Oct 11, 2023 | 7.51 | 7.62 | 6.81 | 6.93 | 6.93 | 2,307,080 |
| Oct 10, 2023 | 7.17 | 7.89 | 7.01 | 7.29 | 7.29 | 4,073,370 |
| Oct 9, 2023 | 6.80 | 6.99 | 6.25 | 6.85 | 6.85 | 2,602,270 |
| Oct 6, 2023 | 6.95 | 7.45 | 6.92 | 7.05 | 7.05 | 2,412,580 |
| Oct 5, 2023 | 7.69 | 8.00 | 6.90 | 7.09 | 7.09 | 4,423,560 |
| Oct 4, 2023 | 7.10 | 7.86 | 6.65 | 7.53 | 7.53 | 4,559,960 |
| Oct 3, 2023 | 7.17 | 7.30 | 6.64 | 6.83 | 6.83 | 3,608,280 |
| Oct 2, 2023 | 7.80 | 8.10 | 7.16 | 7.37 | 7.37 | 3,379,630 |
| Sep 29, 2023 | 8.20 | 8.45 | 7.70 | 7.83 | 7.83 | 3,040,040 |
| Sep 28, 2023 | 8.80 | 8.87 | 7.70 | 8.14 | 8.14 | 8,539,350 |
| Sep 27, 2023 | 10.10 | 10.50 | 8.26 | 8.90 | 8.90 | 10,774,080 |
| Sep 26, 2023 | 9.76 | 10.70 | 8.73 | 9.22 | 9.22 | 8,485,010 |
| Sep 25, 2023 | 8.51 | 10.30 | 8.24 | 9.43 | 9.43 | 11,665,620 |
| Sep 22, 2023 | 8.07 | 8.69 | 7.60 | 8.40 | 8.40 | 7,263,290 |
| Sep 21, 2023 | 8.50 | 9.05 | 7.61 | 7.67 | 7.67 | 6,547,760 |
| Sep 20, 2023 | 10.60 | 11.40 | 8.66 | 8.72 | 8.72 | 8,527,450 |
| Sep 19, 2023 | 11.70 | 12.60 | 9.93 | 10.30 | 10.30 | 4,685,820 |
| Sep 18, 2023 | 11.75 | 12.30 | 11.00 | 11.40 | 11.40 | 6,872,780 |
| Sep 15, 2023 | 14.60 | 15.68 | 12.80 | 13.50 | 13.50 | 11,976,260 |
| Sep 14, 2023 | 11.20 | 14.80 | 11.10 | 12.50 | 12.50 | 11,807,640 |
| Sep 13, 2023 | 12.90 | 14.00 | 10.40 | 11.60 | 11.60 | 13,132,760 |
| Sep 12, 2023 | 15.00 | 19.20 | 13.10 | 13.40 | 13.40 | 19,864,860 |
| Sep 11, 2023 | 10.30 | 17.90 | 10.20 | 16.90 | 16.90 | 27,872,570 |
| Sep 8, 2023 | 7.51 | 9.59 | 7.36 | 9.32 | 9.32 | 12,174,210 |
| Sep 7, 2023 | 7.60 | 7.80 | 6.62 | 7.60 | 7.60 | 6,651,590 |
| Sep 6, 2023 | 7.65 | 8.30 | 6.86 | 8.02 | 8.02 | 12,652,050 |
| Sep 5, 2023 | 5.52 | 7.17 | 5.38 | 6.84 | 6.84 | 13,215,840 |
| Sep 1, 2023 | 6.30 | 6.33 | 5.24 | 5.50 | 5.50 | 6,125,850 |
| Aug 31, 2023 | 4.75 | 6.48 | 4.65 | 5.72 | 5.72 | 17,534,570 |
| Aug 30, 2023 | 4.10 | 4.85 | 3.95 | 4.55 | 4.55 | 4,102,210 |
| Aug 29, 2023 | 3.90 | 4.09 | 3.81 | 4.02 | 4.02 | 1,130,880 |
| Aug 28, 2023 | 3.99 | 3.99 | 3.84 | 3.90 | 3.90 | 709,280 |
| Aug 25, 2023 | 3.93 | 3.99 | 3.84 | 3.90 | 3.90 | 850,050 |
| Aug 24, 2023 | 4.12 | 4.14 | 3.88 | 3.90 | 3.90 | 1,001,880 |
| Aug 23, 2023 | 4.00 | 4.25 | 3.92 | 4.18 | 4.18 | 799,470 |
| Aug 22, 2023 | 4.21 | 4.22 | 3.98 | 4.02 | 4.02 | 1,211,250 |
| Aug 21, 2023 | 4.50 | 4.67 | 4.12 | 4.15 | 4.15 | 1,953,500 |
| Aug 18, 2023 | 4.10 | 4.62 | 4.01 | 4.62 | 4.62 | 3,951,020 |
| Aug 17, 2023 | 3.89 | 4.29 | 3.83 | 4.12 | 4.12 | 2,093,570 |
| Aug 16, 2023 | 3.86 | 4.07 | 3.81 | 3.84 | 3.84 | 1,128,520 |
| Aug 15, 2023 | 3.94 | 3.96 | 3.81 | 3.85 | 3.85 | 1,010,320 |
| Aug 14, 2023 | 4.00 | 4.00 | 3.80 | 3.98 | 3.98 | 1,058,780 |
| Aug 11, 2023 | 4.23 | 4.39 | 3.90 | 4.03 | 4.03 | 2,116,730 |
| Aug 10, 2023 | 4.54 | 4.60 | 4.19 | 4.31 | 4.31 | 2,188,380 |
| Aug 9, 2023 | 4.77 | 4.80 | 4.36 | 4.68 | 4.68 | 2,918,800 |
| Aug 8, 2023 | 4.38 | 4.77 | 4.30 | 4.69 | 4.69 | 3,078,770 |
| Aug 7, 2023 | 4.50 | 4.50 | 4.05 | 4.38 | 4.38 | 1,457,820 |
| Aug 4, 2023 | 4.63 | 4.70 | 4.43 | 4.47 | 4.47 | 1,417,070 |
| Aug 3, 2023 | 4.40 | 4.89 | 4.30 | 4.63 | 4.63 | 2,495,100 |
| Aug 2, 2023 | 4.61 | 4.69 | 4.40 | 4.42 | 4.42 | 2,285,410 |
| Aug 1, 2023 | 4.85 | 4.86 | 4.61 | 4.72 | 4.72 | 2,419,240 |
| Jul 31, 2023 | 5.30 | 5.30 | 4.67 | 4.93 | 4.93 | 5,917,880 |
| Jul 28, 2023 | 4.30 | 4.77 | 4.11 | 4.75 | 4.75 | 5,355,690 |
| Jul 27, 2023 | 4.20 | 4.44 | 4.03 | 4.10 | 4.10 | 4,196,650 |
| Jul 26, 2023 | 4.00 | 4.32 | 3.88 | 4.02 | 4.02 | 4,903,980 |
| Jul 25, 2023 | 3.84 | 3.95 | 3.80 | 3.89 | 3.89 | 1,557,920 |
| Jul 24, 2023 | 3.92 | 4.09 | 3.82 | 3.95 | 3.95 | 1,868,710 |
| Jul 21, 2023 | 3.95 | 4.10 | 3.77 | 3.87 | 3.87 | 2,015,570 |
| Jul 20, 2023 | 4.28 | 4.28 | 3.77 | 3.90 | 3.90 | 2,725,580 |
| Jul 19, 2023 | 3.93 | 4.50 | 3.91 | 4.18 | 4.18 | 4,926,760 |
| Jul 18, 2023 | 3.79 | 3.98 | 3.62 | 3.90 | 3.90 | 3,054,400 |
| Jul 17, 2023 | 4.02 | 4.04 | 3.46 | 3.74 | 3.74 | 7,582,730 |
| Jul 14, 2023 | 5.42 | 5.42 | 3.83 | 3.84 | 3.84 | 18,413,310 |
| Jul 13, 2023 | 5.60 | 6.80 | 5.40 | 6.50 | 6.50 | 6,184,990 |
| Jul 12, 2023 | 5.78 | 6.20 | 5.20 | 5.63 | 5.63 | 3,645,320 |
| Jul 11, 2023 | 4.74 | 5.97 | 4.74 | 5.52 | 5.52 | 6,551,600 |
| Jul 10, 2023 | 4.75 | 4.87 | 4.31 | 4.80 | 4.80 | 2,563,580 |
| Jul 7, 2023 | 4.27 | 5.14 | 4.02 | 4.76 | 4.76 | 5,174,610 |
| Jul 6, 2023 | 4.44 | 4.60 | 4.11 | 4.25 | 4.25 | 2,599,410 |
| Jul 5, 2023 | 5.66 | 5.80 | 4.49 | 4.59 | 4.59 | 4,520,030 |
| Jul 3, 2023 | 4.01 | 6.33 | 4.00 | 5.90 | 5.90 | 8,770,350 |
| Jun 30, 2023 | 4.28 | 4.30 | 3.84 | 3.88 | 3.88 | 2,928,620 |
| Jun 29, 2023 | 4.40 | 4.58 | 4.30 | 4.38 | 4.38 | 1,127,620 |
| Jun 28, 2023 | 4.63 | 4.63 | 4.27 | 4.32 | 4.32 | 1,660,750 |
| Jun 27, 2023 | 5.22 | 5.22 | 4.69 | 4.74 | 4.74 | 1,658,560 |
| Jun 26, 2023 | 5.20 | 5.68 | 5.10 | 5.17 | 5.17 | 1,364,160 |
| Jun 23, 2023 | 5.59 | 5.63 | 5.00 | 5.18 | 5.18 | 2,667,200 |
| Jun 22, 2023 | 5.98 | 6.07 | 5.61 | 6.01 | 6.01 | 1,198,240 |
| Jun 21, 2023 | 6.00 | 6.32 | 5.87 | 6.00 | 6.00 | 1,722,440 |
| Jun 20, 2023 | 6.38 | 6.40 | 5.93 | 6.03 | 6.03 | 1,038,230 |
| Jun 16, 2023 | 6.51 | 6.59 | 6.27 | 6.30 | 6.30 | 1,073,280 |
| Jun 15, 2023 | 6.55 | 6.60 | 6.42 | 6.47 | 6.47 | 1,085,660 |
| Jun 14, 2023 | 7.00 | 7.12 | 6.51 | 6.68 | 6.68 | 1,819,120 |
| Jun 13, 2023 | 7.40 | 7.40 | 6.88 | 7.05 | 7.05 | 1,358,570 |
| Jun 12, 2023 | 6.85 | 7.37 | 6.70 | 7.30 | 7.30 | 1,094,750 |
| Jun 9, 2023 | 7.09 | 7.20 | 6.64 | 6.80 | 6.80 | 1,262,710 |
| Jun 8, 2023 | 7.21 | 7.35 | 6.91 | 6.94 | 6.94 | 1,124,320 |
| Jun 7, 2023 | 7.56 | 7.70 | 7.15 | 7.23 | 7.23 | 1,058,430 |
| Jun 6, 2023 | 7.80 | 7.80 | 7.11 | 7.39 | 7.39 | 1,639,660 |
| Jun 5, 2023 | 8.40 | 8.46 | 7.72 | 7.83 | 7.83 | 623,180 |
| Jun 2, 2023 | 8.60 | 8.64 | 8.17 | 8.25 | 8.25 | 556,350 |
| Jun 1, 2023 | 8.30 | 8.63 | 8.07 | 8.35 | 8.35 | 698,910 |
| May 31, 2023 | 8.54 | 8.57 | 8.00 | 8.35 | 8.35 | 624,940 |
| May 30, 2023 | 9.14 | 9.14 | 8.40 | 8.50 | 8.50 | 727,050 |
| May 26, 2023 | 8.89 | 9.04 | 8.30 | 8.77 | 8.77 | 1,625,620 |
| May 25, 2023 | 10.50 | 10.50 | 8.71 | 8.83 | 8.83 | 2,944,690 |
| May 24, 2023 | 10.60 | 10.80 | 10.40 | 10.50 | 10.50 | 419,490 |
| May 23, 2023 | 11.70 | 11.70 | 10.50 | 10.70 | 10.70 | 1,054,610 |
| May 22, 2023 | 11.10 | 12.60 | 10.90 | 11.70 | 11.70 | 1,352,200 |
| May 19, 2023 | 10.40 | 11.10 | 10.30 | 10.90 | 10.90 | 1,484,310 |
| May 18, 2023 | 10.50 | 10.55 | 10.20 | 10.50 | 10.50 | 1,129,950 |
| May 17, 2023 | 10.40 | 10.60 | 10.20 | 10.50 | 10.50 | 1,332,910 |
| May 16, 2023 | 10.50 | 10.80 | 10.25 | 10.30 | 10.30 | 580,790 |
| May 15, 2023 | 10.60 | 10.80 | 10.20 | 10.60 | 10.60 | 578,130 |
| May 12, 2023 | 10.70 | 11.40 | 10.20 | 10.50 | 10.50 | 739,150 |
| May 11, 2023 | 12.00 | 12.40 | 10.30 | 10.40 | 10.40 | 1,410,450 |
| May 10, 2023 | 12.60 | 12.90 | 11.90 | 12.20 | 12.20 | 710,940 |
| May 9, 2023 | 13.00 | 13.17 | 12.40 | 12.50 | 12.50 | 455,990 |
| May 8, 2023 | 13.50 | 13.50 | 12.90 | 13.20 | 13.20 | 482,180 |
| May 5, 2023 | 12.80 | 13.70 | 12.30 | 13.40 | 13.40 | 1,698,730 |
| May 4, 2023 | 12.10 | 12.80 | 11.80 | 12.50 | 12.50 | 1,128,310 |
| May 3, 2023 | 12.30 | 12.50 | 12.00 | 12.10 | 12.10 | 388,980 |
| May 2, 2023 | 12.80 | 12.80 | 12.00 | 12.20 | 12.20 | 383,520 |
| May 1, 2023 | 13.10 | 13.20 | 12.50 | 12.90 | 12.90 | 480,550 |
| Apr 28, 2023 | 13.05 | 13.70 | 13.00 | 13.00 | 13.00 | 525,930 |
| Apr 27, 2023 | 13.40 | 13.60 | 12.80 | 13.10 | 13.10 | 1,165,640 |
Related Tickers
ACB Aurora Cannabis Inc.
6.70
-0.15%
TLRY Tilray Brands, Inc.
1.7800
+1.71%
CRON Cronos Group Inc.
2.5900
+3.60%
ACB.TO Aurora Cannabis Inc.
9.19
+0.33%
CURLF Curaleaf Holdings, Inc.
5.0000
+5.26%
TLRY.TO Tilray Brands, Inc.
2.4300
+0.83%
TCNNF Trulieve Cannabis Corp.
10.57
+3.83%
OGI Organigram Holdings Inc.
1.8600
0.00%
GTBIF Green Thumb Industries Inc.
12.22
+3.56%
CRLBF Cresco Labs Inc.
2.0500
+5.13%