Toronto - Delayed Quote • CAD
Canopy Growth Corporation (WEED.TO)
At close: April 26 at 4:00 PM EDT
Currency in CAD 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 | 12.18 | 13.97 | 11.95 | 12.15 | 12.15 | 4,904,000 |
| Apr 25, 2024 | 12.14 | 12.46 | 11.85 | 11.86 | 11.86 | 2,119,500 |
| Apr 24, 2024 | 12.08 | 12.76 | 11.84 | 12.27 | 12.27 | 2,739,700 |
| Apr 23, 2024 | 10.65 | 12.49 | 10.60 | 12.33 | 12.33 | 3,993,800 |
| Apr 22, 2024 | 11.38 | 11.45 | 10.50 | 10.79 | 10.79 | 2,161,200 |
| Apr 19, 2024 | 10.33 | 11.45 | 10.32 | 10.91 | 10.91 | 2,931,100 |
| Apr 18, 2024 | 8.93 | 11.29 | 8.84 | 10.79 | 10.79 | 4,595,700 |
| Apr 17, 2024 | 9.31 | 9.54 | 8.39 | 8.91 | 8.91 | 2,333,700 |
| Apr 16, 2024 | 9.29 | 9.87 | 9.08 | 9.24 | 9.24 | 1,909,300 |
| Apr 15, 2024 | 10.50 | 10.85 | 9.39 | 9.59 | 9.59 | 2,552,300 |
| Apr 12, 2024 | 11.08 | 11.74 | 10.46 | 10.70 | 10.70 | 2,439,500 |
| Apr 11, 2024 | 12.44 | 12.68 | 10.77 | 11.14 | 11.14 | 3,679,500 |
| Apr 10, 2024 | 11.63 | 13.49 | 11.62 | 12.44 | 12.44 | 3,295,600 |
| Apr 9, 2024 | 12.96 | 13.45 | 12.28 | 12.41 | 12.41 | 3,131,200 |
| Apr 8, 2024 | 13.49 | 14.70 | 13.22 | 13.78 | 13.78 | 4,959,300 |
| Apr 5, 2024 | 13.20 | 14.10 | 12.17 | 13.86 | 13.86 | 4,716,600 |
| Apr 4, 2024 | 14.05 | 15.59 | 12.75 | 13.20 | 13.20 | 7,961,300 |
| Apr 3, 2024 | 11.34 | 14.75 | 11.09 | 14.67 | 14.67 | 9,660,400 |
| Apr 2, 2024 | 10.30 | 12.16 | 10.21 | 11.32 | 11.32 | 6,486,900 |
| Apr 1, 2024 | 11.24 | 11.42 | 9.86 | 10.20 | 10.20 | 4,375,900 |
| Mar 28, 2024 | 12.69 | 13.70 | 11.03 | 11.66 | 11.66 | 10,732,100 |
| Mar 27, 2024 | 10.31 | 13.04 | 9.85 | 12.95 | 12.95 | 11,778,300 |
| Mar 26, 2024 | 8.05 | 11.16 | 7.80 | 9.77 | 9.77 | 11,619,700 |
| Mar 25, 2024 | 10.80 | 10.80 | 8.03 | 8.43 | 8.43 | 7,994,200 |
| Mar 22, 2024 | 6.35 | 10.87 | 6.32 | 10.48 | 10.48 | 15,069,200 |
| Mar 21, 2024 | 6.30 | 6.65 | 5.81 | 6.16 | 6.16 | 4,356,800 |
| Mar 20, 2024 | 5.83 | 6.20 | 5.37 | 6.13 | 6.13 | 5,884,600 |
| Mar 19, 2024 | 4.85 | 5.37 | 4.56 | 5.18 | 5.18 | 3,748,800 |
| Mar 18, 2024 | 4.41 | 5.60 | 4.24 | 5.03 | 5.03 | 5,169,900 |
| Mar 15, 2024 | 3.80 | 4.25 | 3.76 | 4.18 | 4.18 | 1,579,100 |
| Mar 14, 2024 | 3.96 | 3.96 | 3.74 | 3.75 | 3.75 | 726,400 |
| Mar 13, 2024 | 3.90 | 4.06 | 3.87 | 3.97 | 3.97 | 530,700 |
| Mar 12, 2024 | 4.09 | 4.09 | 3.86 | 3.92 | 3.92 | 741,300 |
| Mar 11, 2024 | 4.08 | 4.27 | 4.05 | 4.07 | 4.07 | 628,800 |
| Mar 8, 2024 | 4.07 | 4.25 | 4.03 | 4.09 | 4.09 | 1,293,700 |
| Mar 7, 2024 | 3.98 | 4.10 | 3.88 | 4.01 | 4.01 | 743,200 |
| Mar 6, 2024 | 3.95 | 4.04 | 3.88 | 3.94 | 3.94 | 738,100 |
| Mar 5, 2024 | 4.07 | 4.08 | 3.82 | 3.94 | 3.94 | 1,374,400 |
| Mar 4, 2024 | 4.36 | 4.38 | 4.05 | 4.09 | 4.09 | 976,800 |
| Mar 1, 2024 | 4.50 | 4.50 | 4.28 | 4.35 | 4.35 | 852,500 |
| Feb 29, 2024 | 4.63 | 4.65 | 4.40 | 4.44 | 4.44 | 730,700 |
| Feb 28, 2024 | 4.77 | 4.77 | 4.57 | 4.58 | 4.58 | 690,500 |
| Feb 27, 2024 | 4.71 | 4.84 | 4.66 | 4.80 | 4.80 | 830,400 |
| Feb 26, 2024 | 4.51 | 4.77 | 4.43 | 4.72 | 4.72 | 779,300 |
| Feb 23, 2024 | 4.55 | 4.60 | 4.33 | 4.56 | 4.56 | 825,800 |
| Feb 22, 2024 | 4.68 | 4.69 | 4.49 | 4.55 | 4.55 | 678,900 |
| Feb 21, 2024 | 4.76 | 4.76 | 4.48 | 4.65 | 4.65 | 898,700 |
| Feb 20, 2024 | 5.13 | 5.13 | 4.73 | 4.79 | 4.79 | 1,217,000 |
| Feb 16, 2024 | 4.80 | 5.15 | 4.75 | 5.15 | 5.15 | 1,631,100 |
| Feb 15, 2024 | 4.84 | 4.94 | 4.76 | 4.83 | 4.83 | 1,220,700 |
| Feb 14, 2024 | 4.76 | 4.90 | 4.47 | 4.77 | 4.77 | 1,279,400 |
| Feb 13, 2024 | 5.00 | 5.09 | 4.64 | 4.72 | 4.72 | 1,484,500 |
| Feb 12, 2024 | 5.37 | 5.43 | 5.02 | 5.10 | 5.10 | 1,391,100 |
| Feb 9, 2024 | 5.59 | 5.87 | 5.30 | 5.38 | 5.38 | 1,938,700 |
| Feb 8, 2024 | 5.85 | 5.85 | 5.41 | 5.56 | 5.56 | 1,399,300 |
| Feb 7, 2024 | 6.20 | 6.20 | 5.81 | 5.84 | 5.84 | 1,202,700 |
| Feb 6, 2024 | 6.05 | 6.35 | 5.89 | 6.20 | 6.20 | 2,005,500 |
| Feb 5, 2024 | 6.30 | 6.31 | 6.00 | 6.04 | 6.04 | 830,500 |
| Feb 2, 2024 | 6.74 | 6.75 | 6.21 | 6.28 | 6.28 | 1,286,200 |
| Feb 1, 2024 | 6.36 | 7.02 | 6.32 | 6.73 | 6.73 | 1,677,000 |
| Jan 31, 2024 | 6.37 | 6.58 | 6.28 | 6.32 | 6.32 | 895,800 |
| Jan 30, 2024 | 6.50 | 6.58 | 6.28 | 6.39 | 6.39 | 771,400 |
| Jan 29, 2024 | 6.12 | 6.76 | 6.12 | 6.45 | 6.45 | 1,389,900 |
| Jan 26, 2024 | 6.25 | 6.35 | 6.12 | 6.13 | 6.13 | 531,900 |
| Jan 25, 2024 | 6.45 | 6.56 | 6.25 | 6.27 | 6.27 | 656,900 |
| Jan 24, 2024 | 6.32 | 6.69 | 6.12 | 6.44 | 6.44 | 1,274,000 |
| Jan 23, 2024 | 5.94 | 6.36 | 5.92 | 6.31 | 6.31 | 1,058,800 |
| Jan 22, 2024 | 5.85 | 5.97 | 5.78 | 5.92 | 5.92 | 719,400 |
| Jan 19, 2024 | 6.03 | 6.07 | 5.75 | 5.87 | 5.87 | 930,000 |
| Jan 18, 2024 | 6.22 | 6.37 | 6.00 | 6.00 | 6.00 | 724,600 |
| Jan 17, 2024 | 6.43 | 6.47 | 6.15 | 6.34 | 6.34 | 1,060,800 |
| Jan 16, 2024 | 6.01 | 6.81 | 5.97 | 6.47 | 6.47 | 1,711,000 |
| Jan 15, 2024 | 6.19 | 6.20 | 6.11 | 6.17 | 6.17 | 468,400 |
| Jan 12, 2024 | 5.93 | 6.15 | 5.83 | 6.05 | 6.05 | 813,700 |
| Jan 11, 2024 | 6.07 | 6.09 | 5.86 | 5.95 | 5.95 | 947,400 |
| Jan 10, 2024 | 6.16 | 6.24 | 6.02 | 6.11 | 6.11 | 1,009,800 |
| Jan 9, 2024 | 6.15 | 6.31 | 6.02 | 6.15 | 6.15 | 1,556,100 |
| Jan 8, 2024 | 6.35 | 6.83 | 6.27 | 6.74 | 6.74 | 1,306,700 |
| Jan 5, 2024 | 6.22 | 6.39 | 6.06 | 6.38 | 6.38 | 1,057,700 |
| Jan 4, 2024 | 6.51 | 6.51 | 6.15 | 6.21 | 6.21 | 1,303,400 |
| Jan 3, 2024 | 6.34 | 6.79 | 6.04 | 6.51 | 6.51 | 2,102,600 |
| Jan 2, 2024 | 6.71 | 6.99 | 6.30 | 6.38 | 6.38 | 1,519,000 |
| Dec 29, 2023 | 7.10 | 7.12 | 6.63 | 6.76 | 6.76 | 1,212,600 |
| Dec 28, 2023 | 6.90 | 7.29 | 6.77 | 6.97 | 6.97 | 1,727,500 |
| Dec 27, 2023 | 7.30 | 7.60 | 6.87 | 6.90 | 6.90 | 2,115,400 |
| Dec 22, 2023 | 5.98 | 7.18 | 5.87 | 6.81 | 6.81 | 2,839,800 |
| Dec 21, 2023 | 6.50 | 6.64 | 5.88 | 5.97 | 5.97 | 1,566,000 |
| Dec 20, 2023 | 1:10 Stock Splits | |||||
| Dec 20, 2023 | 6.42 | 7.43 | 6.32 | 6.40 | 6.40 | 1,442,100 |
| Dec 19, 2023 | 6.50 | 7.00 | 6.40 | 6.90 | 6.90 | 424,930 |
| Dec 18, 2023 | 6.90 | 7.10 | 6.30 | 6.60 | 6.60 | 513,360 |
| Dec 15, 2023 | 7.20 | 7.30 | 6.90 | 6.90 | 6.90 | 479,370 |
| Dec 14, 2023 | 7.40 | 7.80 | 7.20 | 7.30 | 7.30 | 890,430 |
| Dec 13, 2023 | 7.90 | 8.10 | 6.80 | 7.40 | 7.40 | 1,892,080 |
| Dec 12, 2023 | 10.10 | 10.30 | 9.20 | 9.30 | 9.30 | 629,890 |
| Dec 11, 2023 | 10.60 | 11.30 | 9.90 | 10.10 | 10.10 | 987,340 |
| Dec 8, 2023 | 9.80 | 10.90 | 9.60 | 10.70 | 10.70 | 880,350 |
| Dec 7, 2023 | 9.60 | 10.10 | 9.20 | 9.70 | 9.70 | 669,460 |
| Dec 6, 2023 | 9.40 | 9.80 | 9.10 | 9.40 | 9.40 | 658,130 |
| Dec 5, 2023 | 10.10 | 11.00 | 8.60 | 9.00 | 9.00 | 1,260,990 |
| Dec 4, 2023 | 8.20 | 10.30 | 8.20 | 10.10 | 10.10 | 1,271,610 |
| Dec 1, 2023 | 7.40 | 8.60 | 7.40 | 8.30 | 8.30 | 925,260 |
| Nov 30, 2023 | 7.70 | 7.70 | 7.40 | 7.50 | 7.50 | 303,040 |
| Nov 29, 2023 | 7.40 | 7.70 | 7.30 | 7.70 | 7.70 | 402,270 |
| Nov 28, 2023 | 7.40 | 7.50 | 7.10 | 7.30 | 7.30 | 248,470 |
| Nov 27, 2023 | 7.70 | 7.90 | 7.40 | 7.40 | 7.40 | 380,630 |
| Nov 24, 2023 | 7.80 | 8.00 | 7.60 | 7.80 | 7.80 | 266,030 |
| Nov 23, 2023 | 7.80 | 8.00 | 7.80 | 7.80 | 7.80 | 19,960 |
| Nov 22, 2023 | 7.70 | 8.20 | 7.70 | 7.80 | 7.80 | 293,830 |
| Nov 21, 2023 | 8.00 | 8.00 | 7.70 | 7.80 | 7.80 | 331,410 |
| Nov 20, 2023 | 7.60 | 8.50 | 7.60 | 8.20 | 8.20 | 597,810 |
| Nov 17, 2023 | 7.50 | 7.90 | 7.30 | 7.70 | 7.70 | 770,290 |
| Nov 16, 2023 | 7.50 | 7.50 | 7.30 | 7.40 | 7.40 | 344,650 |
| Nov 15, 2023 | 7.40 | 7.90 | 7.30 | 7.50 | 7.50 | 640,690 |
| Nov 14, 2023 | 7.60 | 7.90 | 7.10 | 7.30 | 7.30 | 350,260 |
| Nov 13, 2023 | 7.10 | 7.50 | 6.80 | 7.40 | 7.40 | 396,090 |
| Nov 10, 2023 | 7.30 | 7.50 | 6.60 | 7.20 | 7.20 | 728,970 |
| Nov 9, 2023 | 8.20 | 8.30 | 7.10 | 7.30 | 7.30 | 885,160 |
| Nov 8, 2023 | 8.30 | 8.80 | 7.90 | 8.20 | 8.20 | 605,910 |
| Nov 7, 2023 | 8.00 | 8.20 | 7.60 | 8.00 | 8.00 | 379,330 |
| Nov 6, 2023 | 8.90 | 9.10 | 7.90 | 8.10 | 8.10 | 629,130 |
| Nov 3, 2023 | 8.40 | 9.00 | 8.30 | 8.60 | 8.60 | 772,320 |
| Nov 2, 2023 | 7.80 | 8.70 | 7.80 | 8.10 | 8.10 | 755,990 |
| Nov 1, 2023 | 7.90 | 8.30 | 7.40 | 7.70 | 7.70 | 568,380 |
| Oct 31, 2023 | 7.30 | 8.10 | 7.20 | 7.80 | 7.80 | 580,560 |
| Oct 30, 2023 | 7.20 | 7.40 | 7.00 | 7.10 | 7.10 | 379,380 |
| Oct 27, 2023 | 7.30 | 7.40 | 6.90 | 7.00 | 7.00 | 379,040 |
| Oct 26, 2023 | 7.40 | 7.80 | 7.00 | 7.30 | 7.30 | 539,590 |
| Oct 25, 2023 | 8.50 | 8.50 | 7.20 | 7.50 | 7.50 | 722,030 |
| Oct 24, 2023 | 7.10 | 8.80 | 7.00 | 8.70 | 8.70 | 1,228,190 |
| Oct 23, 2023 | 7.00 | 7.20 | 6.50 | 7.10 | 7.10 | 696,070 |
| Oct 20, 2023 | 7.10 | 7.50 | 6.80 | 7.00 | 7.00 | 493,720 |
| Oct 19, 2023 | 8.00 | 8.10 | 7.30 | 7.30 | 7.30 | 698,320 |
| Oct 18, 2023 | 9.30 | 9.40 | 8.10 | 8.20 | 8.20 | 702,980 |
| Oct 17, 2023 | 9.50 | 9.70 | 9.20 | 9.50 | 9.50 | 460,460 |
| Oct 16, 2023 | 9.50 | 10.00 | 9.30 | 9.50 | 9.50 | 449,070 |
| Oct 13, 2023 | 9.30 | 9.70 | 9.20 | 9.70 | 9.70 | 414,440 |
| Oct 12, 2023 | 9.50 | 9.70 | 9.00 | 9.40 | 9.40 | 506,190 |
| Oct 11, 2023 | 10.10 | 10.30 | 9.30 | 9.50 | 9.50 | 561,790 |
| Oct 10, 2023 | 9.80 | 10.70 | 9.50 | 10.00 | 10.00 | 685,610 |
| Oct 6, 2023 | 9.60 | 10.20 | 9.50 | 9.70 | 9.70 | 661,830 |
| Oct 5, 2023 | 10.80 | 10.90 | 9.50 | 9.80 | 9.80 | 922,470 |
| Oct 4, 2023 | 9.50 | 10.70 | 9.10 | 10.40 | 10.40 | 926,310 |
| Oct 3, 2023 | 10.00 | 10.00 | 9.10 | 9.30 | 9.30 | 741,820 |
| Oct 2, 2023 | 10.20 | 11.00 | 9.80 | 10.20 | 10.20 | 584,260 |
| Sep 29, 2023 | 11.20 | 11.30 | 10.50 | 10.50 | 10.50 | 489,210 |
| Sep 28, 2023 | 11.80 | 11.80 | 10.40 | 11.10 | 11.10 | 1,086,790 |
| Sep 27, 2023 | 13.70 | 13.80 | 11.30 | 12.10 | 12.10 | 1,682,590 |
| Sep 26, 2023 | 13.40 | 14.30 | 11.90 | 12.50 | 12.50 | 1,423,810 |
| Sep 25, 2023 | 11.60 | 13.80 | 11.20 | 12.80 | 12.80 | 1,694,280 |
| Sep 22, 2023 | 10.70 | 11.60 | 10.30 | 11.30 | 11.30 | 1,087,080 |
| Sep 21, 2023 | 11.60 | 12.20 | 10.20 | 10.40 | 10.40 | 1,275,660 |
| Sep 20, 2023 | 14.20 | 15.20 | 11.60 | 11.80 | 11.80 | 1,651,930 |
| Sep 19, 2023 | 15.50 | 16.80 | 13.50 | 13.80 | 13.80 | 1,045,980 |
| Sep 18, 2023 | 16.20 | 16.60 | 15.00 | 15.60 | 15.60 | 1,209,730 |
| Sep 15, 2023 | 19.80 | 21.20 | 17.40 | 18.30 | 18.30 | 3,407,570 |
| Sep 14, 2023 | 15.30 | 19.90 | 15.00 | 17.00 | 17.00 | 2,268,390 |
| Sep 13, 2023 | 17.50 | 19.00 | 14.20 | 15.60 | 15.60 | 2,424,240 |
| Sep 12, 2023 | 20.80 | 26.00 | 17.80 | 18.20 | 18.20 | 3,145,800 |
| Sep 11, 2023 | 14.00 | 24.30 | 13.90 | 23.00 | 23.00 | 3,864,770 |
| Sep 8, 2023 | 10.20 | 13.10 | 10.10 | 12.70 | 12.70 | 2,053,310 |
| Sep 7, 2023 | 10.60 | 10.70 | 9.20 | 10.30 | 10.30 | 1,548,540 |
| Sep 6, 2023 | 10.40 | 11.30 | 9.40 | 11.00 | 11.00 | 1,876,360 |
| Sep 5, 2023 | 7.50 | 9.80 | 7.30 | 9.30 | 9.30 | 1,882,770 |
| Sep 1, 2023 | 8.50 | 8.60 | 7.10 | 7.40 | 7.40 | 1,215,660 |
| Aug 31, 2023 | 6.30 | 8.80 | 6.30 | 7.70 | 7.70 | 3,113,790 |
| Aug 30, 2023 | 5.50 | 6.50 | 5.40 | 6.00 | 6.00 | 1,076,250 |
| Aug 29, 2023 | 5.40 | 5.60 | 5.20 | 5.50 | 5.50 | 182,450 |
| Aug 28, 2023 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | 136,720 |
| Aug 25, 2023 | 5.30 | 5.40 | 5.20 | 5.40 | 5.40 | 146,300 |
| Aug 24, 2023 | 5.60 | 5.60 | 5.20 | 5.30 | 5.30 | 348,110 |
| Aug 23, 2023 | 5.40 | 5.80 | 5.30 | 5.60 | 5.60 | 193,410 |
| Aug 22, 2023 | 5.60 | 5.70 | 5.30 | 5.40 | 5.40 | 286,580 |
| Aug 21, 2023 | 6.10 | 6.30 | 5.50 | 5.50 | 5.50 | 484,190 |
| Aug 18, 2023 | 5.60 | 6.20 | 5.50 | 6.20 | 6.20 | 575,960 |
| Aug 17, 2023 | 5.20 | 5.80 | 5.20 | 5.60 | 5.60 | 564,890 |
| Aug 16, 2023 | 5.20 | 5.50 | 5.10 | 5.10 | 5.10 | 382,660 |
| Aug 15, 2023 | 5.30 | 5.30 | 5.10 | 5.30 | 5.30 | 206,150 |
| Aug 14, 2023 | 5.50 | 5.50 | 5.10 | 5.40 | 5.40 | 221,400 |
| Aug 11, 2023 | 5.60 | 5.90 | 5.20 | 5.30 | 5.30 | 528,020 |
| Aug 10, 2023 | 6.10 | 6.20 | 5.60 | 5.70 | 5.70 | 636,320 |
| Aug 9, 2023 | 6.30 | 6.50 | 5.90 | 6.10 | 6.10 | 721,750 |
| Aug 8, 2023 | 6.00 | 6.40 | 5.80 | 6.30 | 6.30 | 697,070 |
| Aug 4, 2023 | 6.30 | 6.30 | 5.90 | 6.00 | 6.00 | 380,020 |
| Aug 3, 2023 | 5.90 | 6.60 | 5.80 | 6.20 | 6.20 | 570,840 |
| Aug 2, 2023 | 6.10 | 6.30 | 5.90 | 6.00 | 6.00 | 344,130 |
| Aug 1, 2023 | 6.40 | 6.40 | 6.10 | 6.20 | 6.20 | 457,180 |
| Jul 31, 2023 | 6.80 | 7.00 | 6.10 | 6.50 | 6.50 | 1,060,990 |
| Jul 28, 2023 | 5.60 | 6.30 | 5.40 | 6.30 | 6.30 | 908,320 |
| Jul 27, 2023 | 5.50 | 5.90 | 5.30 | 5.50 | 5.50 | 836,700 |
| Jul 26, 2023 | 5.20 | 5.70 | 5.10 | 5.30 | 5.30 | 672,260 |
| Jul 25, 2023 | 5.10 | 5.20 | 5.00 | 5.20 | 5.20 | 166,910 |
| Jul 24, 2023 | 5.10 | 5.40 | 5.10 | 5.10 | 5.10 | 256,710 |
| Jul 21, 2023 | 5.20 | 5.40 | 5.00 | 5.10 | 5.10 | 481,510 |
| Jul 20, 2023 | 5.50 | 5.60 | 5.00 | 5.20 | 5.20 | 617,330 |
| Jul 19, 2023 | 5.20 | 5.80 | 5.10 | 5.50 | 5.50 | 695,390 |
| Jul 18, 2023 | 4.90 | 5.20 | 4.80 | 5.20 | 5.20 | 399,410 |
| Jul 17, 2023 | 5.40 | 5.40 | 4.60 | 5.00 | 5.00 | 953,410 |
| Jul 14, 2023 | 7.20 | 7.20 | 5.10 | 5.10 | 5.10 | 2,480,640 |
| Jul 13, 2023 | 7.50 | 8.90 | 7.10 | 8.50 | 8.50 | 878,140 |
| Jul 12, 2023 | 7.50 | 8.20 | 6.80 | 7.40 | 7.40 | 712,780 |
| Jul 11, 2023 | 6.30 | 7.90 | 6.20 | 7.30 | 7.30 | 722,940 |
| Jul 10, 2023 | 6.20 | 6.50 | 5.70 | 6.30 | 6.30 | 298,560 |
| Jul 7, 2023 | 5.60 | 6.70 | 5.30 | 6.20 | 6.20 | 519,110 |
| Jul 6, 2023 | 5.90 | 6.00 | 5.50 | 5.60 | 5.60 | 343,660 |
| Jul 5, 2023 | 7.50 | 7.50 | 5.90 | 6.10 | 6.10 | 858,300 |
| Jul 4, 2023 | 7.50 | 7.80 | 6.70 | 7.30 | 7.30 | 824,090 |
| Jun 30, 2023 | 5.80 | 5.80 | 5.10 | 5.10 | 5.10 | 595,540 |
| Jun 29, 2023 | 5.90 | 6.10 | 5.70 | 5.80 | 5.80 | 338,160 |
| Jun 28, 2023 | 6.10 | 6.10 | 5.70 | 5.80 | 5.80 | 314,770 |
| Jun 27, 2023 | 6.90 | 6.90 | 6.10 | 6.20 | 6.20 | 251,180 |
| Jun 26, 2023 | 7.00 | 7.50 | 6.70 | 6.80 | 6.80 | 313,920 |
| Jun 23, 2023 | 7.20 | 7.50 | 6.60 | 6.80 | 6.80 | 378,170 |
| Jun 22, 2023 | 8.00 | 8.00 | 7.40 | 7.70 | 7.70 | 310,190 |
| Jun 21, 2023 | 7.80 | 8.30 | 7.70 | 8.00 | 8.00 | 191,690 |
| Jun 20, 2023 | 8.30 | 8.40 | 7.90 | 8.00 | 8.00 | 133,980 |
| Jun 19, 2023 | 8.30 | 8.50 | 8.20 | 8.50 | 8.50 | 59,310 |
| Jun 16, 2023 | 8.60 | 8.80 | 8.30 | 8.30 | 8.30 | 894,790 |
| Jun 15, 2023 | 8.70 | 8.70 | 8.50 | 8.60 | 8.60 | 127,400 |
| Jun 14, 2023 | 9.20 | 9.50 | 8.70 | 8.80 | 8.80 | 125,600 |
| Jun 13, 2023 | 9.90 | 9.90 | 9.20 | 9.50 | 9.50 | 167,870 |
| Jun 12, 2023 | 9.20 | 9.90 | 8.90 | 9.70 | 9.70 | 373,940 |
| Jun 9, 2023 | 9.30 | 9.40 | 8.80 | 9.10 | 9.10 | 167,810 |
| Jun 8, 2023 | 9.90 | 9.90 | 9.20 | 9.20 | 9.20 | 246,950 |
| Jun 7, 2023 | 9.80 | 10.30 | 9.60 | 9.80 | 9.80 | 269,950 |
| Jun 6, 2023 | 10.40 | 10.40 | 9.60 | 9.90 | 9.90 | 292,880 |
| Jun 5, 2023 | 11.50 | 11.50 | 10.40 | 10.50 | 10.50 | 135,200 |
| Jun 2, 2023 | 11.50 | 11.70 | 11.00 | 11.40 | 11.40 | 68,230 |
| Jun 1, 2023 | 11.50 | 11.60 | 11.00 | 11.40 | 11.40 | 68,300 |
| May 31, 2023 | 11.40 | 11.60 | 10.80 | 11.30 | 11.30 | 116,350 |
| May 30, 2023 | 12.00 | 12.20 | 11.40 | 11.60 | 11.60 | 110,770 |
| May 29, 2023 | 12.20 | 12.60 | 11.80 | 12.30 | 12.30 | 58,900 |
| May 26, 2023 | 12.00 | 12.40 | 11.30 | 12.00 | 12.00 | 211,290 |
| May 25, 2023 | 14.20 | 14.20 | 11.90 | 12.10 | 12.10 | 286,780 |
| May 24, 2023 | 14.30 | 14.50 | 14.10 | 14.10 | 14.10 | 62,600 |
| May 23, 2023 | 15.80 | 15.80 | 14.10 | 14.20 | 14.20 | 175,560 |
| May 19, 2023 | 14.20 | 15.00 | 13.90 | 14.50 | 14.50 | 135,490 |
| May 18, 2023 | 14.20 | 14.20 | 13.80 | 14.10 | 14.10 | 115,790 |
| May 17, 2023 | 14.00 | 14.30 | 13.80 | 14.20 | 14.20 | 253,000 |
| May 16, 2023 | 14.30 | 14.40 | 13.80 | 13.90 | 13.90 | 76,280 |
| May 15, 2023 | 14.20 | 14.60 | 13.80 | 14.30 | 14.30 | 131,650 |
| May 12, 2023 | 14.30 | 15.40 | 13.90 | 14.20 | 14.20 | 210,290 |
| May 11, 2023 | 16.20 | 16.60 | 13.90 | 13.90 | 13.90 | 269,420 |
| May 10, 2023 | 16.90 | 17.20 | 16.10 | 16.20 | 16.20 | 133,480 |
| May 9, 2023 | 17.30 | 17.60 | 16.60 | 16.70 | 16.70 | 140,200 |
| May 8, 2023 | 18.00 | 18.20 | 17.20 | 17.80 | 17.80 | 108,040 |
| May 5, 2023 | 17.40 | 18.30 | 16.60 | 17.90 | 17.90 | 316,670 |
| May 4, 2023 | 16.40 | 17.30 | 15.90 | 16.80 | 16.80 | 277,040 |
| May 3, 2023 | 16.60 | 17.00 | 16.30 | 16.40 | 16.40 | 213,540 |
| May 2, 2023 | 17.10 | 17.30 | 16.40 | 16.40 | 16.40 | 139,360 |
| May 1, 2023 | 17.80 | 17.80 | 17.00 | 17.40 | 17.40 | 140,290 |
| Apr 28, 2023 | 17.90 | 18.50 | 17.50 | 17.50 | 17.50 | 189,340 |
| Apr 27, 2023 | 18.10 | 18.40 | 17.60 | 17.70 | 17.70 | 236,300 |
| Apr 26, 2023 | 17.50 | 17.80 | 17.20 | 17.30 | 17.30 | 57,750 |
Related Tickers
ACB.TO Aurora Cannabis Inc.
9.19
+0.33%
TLRY.TO Tilray Brands, Inc.
2.4300
+0.83%
ACB Aurora Cannabis Inc.
6.70
-0.15%
TLRY Tilray Brands, Inc.
1.7800
+1.71%
OGI.TO Organigram Holdings Inc.
2.5700
+0.39%
CRON.TO Cronos Group Inc.
3.5300
+2.62%
TRUL.CN Trulieve Cannabis Corp.
14.37
+4.13%
CURA.TO Curaleaf Holdings, Inc.
6.78
+4.47%
XLY.TO Auxly Cannabis Group Inc.
0.0550
+10.00%
OGI Organigram Holdings Inc.
1.8600
0.00%