WEED.TO - Canopy Growth Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201955.4656.2854.8556.0556.051,328,000
Jun 14, 201955.2055.7354.0855.2655.261,178,200
Jun 13, 201956.9057.5955.3655.7155.711,649,500
Jun 12, 201956.1257.1455.2557.0457.041,177,200
Jun 11, 201958.6058.6256.3257.1057.101,429,400
Jun 10, 201956.8958.4256.5158.0658.061,671,400
Jun 07, 201955.2656.4855.1556.1156.111,637,800
Jun 06, 201955.1855.8053.6455.2655.261,289,800
Jun 05, 201956.0056.0853.3854.7554.751,769,800
Jun 04, 201953.1655.0052.6655.0055.002,132,200
Jun 03, 201954.3955.0651.6151.9851.983,115,600
May 31, 201956.1056.1854.0854.4854.482,219,700
May 30, 201957.4458.6856.8656.9556.951,454,200
May 29, 201959.7359.7457.0357.1957.192,504,600
May 28, 201959.8061.6559.8060.2360.231,221,400
May 27, 201960.0060.4659.8560.3060.30412,900
May 24, 201960.2560.7459.5659.7059.701,039,600
May 23, 201961.1561.5359.3460.0260.021,757,600
May 22, 201960.3062.9359.7561.8261.821,830,700
May 21, 201959.5060.3558.9360.3260.321,430,900
May 17, 201960.3361.2059.6560.0460.042,018,000
May 16, 201961.5361.6860.3960.6960.691,440,300
May 15, 201960.9961.7259.5761.0161.011,634,100
May 14, 201960.2661.6560.1160.9560.951,655,400
May 13, 201962.3663.0058.8758.8858.882,760,600
May 10, 201962.7563.7361.6363.6963.691,771,600
May 09, 201964.3064.7062.2963.0563.051,589,500
May 08, 201964.0465.2963.6564.5564.551,316,100
May 07, 201965.5065.8663.6364.0364.031,742,900
May 06, 201963.6966.2063.3866.1566.151,189,100
May 03, 201966.0966.5065.2565.8365.831,426,100
May 02, 201967.8068.1963.6465.2265.223,390,500
May 01, 201967.9269.3067.2868.1968.192,156,800
Apr 30, 201969.9770.9867.5267.6767.672,515,600
Apr 29, 201967.0070.7166.0669.9069.904,425,600
Apr 26, 201964.9067.8864.7767.1467.143,389,000
Apr 25, 201965.0065.4964.1065.0665.061,528,600
Apr 24, 201963.5065.5862.7065.2165.212,705,300
Apr 23, 201964.6665.2862.8163.5663.563,779,100
Apr 22, 201961.2664.9960.2564.3764.374,572,100
Apr 18, 201961.6663.8559.1459.6459.645,259,900
Apr 17, 201957.4057.7555.9557.1157.1110,020,000
Apr 16, 201954.6557.7254.6555.5555.552,844,400
Apr 15, 201955.7455.9954.0054.4054.401,803,700
Apr 12, 201955.1056.8255.0456.3156.312,915,600
Apr 11, 201956.1056.4253.0553.4553.452,292,900
Apr 10, 201955.0656.7755.0656.1856.181,131,600
Apr 09, 201956.2056.8754.8755.7055.701,563,600
Apr 08, 201957.2757.8556.3356.9056.901,140,500
Apr 05, 201958.3858.5457.7858.0058.001,169,800
Apr 04, 201958.1258.9757.2157.7257.721,360,600
Apr 03, 201957.4058.6957.0458.2858.282,035,300
Apr 02, 201956.5057.6056.0157.6057.601,233,900
Apr 01, 201958.1058.2056.4056.7656.762,134,000
Mar 29, 201956.9958.1656.3057.8257.821,431,700
Mar 28, 201956.7757.8354.4856.8956.892,004,700
Mar 27, 201959.4660.0656.5457.4957.492,389,100
Mar 26, 201959.7159.8758.5059.7359.731,572,400
Mar 25, 201960.2060.7058.2459.1459.143,031,800
Mar 22, 201961.3461.8159.5059.5459.542,788,500
Mar 21, 201962.8963.8561.1361.5061.502,484,600
Mar 20, 201961.3264.7660.8662.3062.305,244,000
Mar 19, 201961.3562.0060.5061.3561.352,229,500
Mar 18, 201961.0962.1760.2461.0061.002,439,000
Mar 15, 201960.9861.2460.1560.8760.872,241,900
Mar 14, 201961.3561.9459.9060.5960.592,559,100
Mar 13, 201963.5463.9860.9661.3761.372,655,700
Mar 12, 201961.2864.1961.1962.3662.363,067,200
Mar 11, 201960.9961.8960.1761.4861.481,476,900
Mar 08, 201959.0061.1058.6660.8160.811,733,200
Mar 07, 201961.9161.9759.7060.6160.612,322,300
Mar 06, 201963.4865.4161.7561.9161.913,208,300
Mar 05, 201961.5164.3261.5164.0664.062,823,200
Mar 04, 201963.2063.5960.8562.3962.392,540,400
Mar 01, 201963.2963.6562.0662.5362.532,091,700
Feb 28, 201961.8963.2561.7162.3862.384,139,200
Feb 27, 201960.9061.1259.3460.1760.172,115,600
Feb 26, 201957.5360.9557.2660.8060.802,661,200
Feb 25, 201958.2458.5056.4957.8057.802,038,600
Feb 22, 201960.0060.3358.0358.5158.512,831,300
Feb 21, 201959.5060.5459.1059.4159.412,485,900
Feb 20, 201961.0162.2460.3660.8060.802,984,800
Feb 19, 201961.6562.3060.5561.0861.083,308,600
Feb 15, 201964.7366.0261.6962.8162.814,837,900
Feb 14, 201962.3662.6359.6261.2861.282,704,600
Feb 13, 201959.4061.8559.0661.1061.102,736,800
Feb 12, 201955.7959.4755.2358.3258.322,724,900
Feb 11, 201960.7860.8456.0057.1857.182,973,000
Feb 08, 201961.6762.3060.0460.2360.231,743,300
Feb 07, 201959.6663.5059.5562.3562.352,344,100
Feb 06, 201962.1162.7958.8861.3861.383,094,400
Feb 05, 201964.7065.5262.5163.7663.762,720,600
Feb 04, 201964.5067.9964.1965.3065.304,464,300
Feb 01, 201964.9566.1763.8363.9063.903,424,900
Jan 31, 201963.6164.9162.7064.4264.423,055,800
Jan 30, 201962.7865.2761.8363.0963.093,973,900
Jan 29, 201966.6167.4461.2162.5462.545,301,200
Jan 28, 201963.5467.6263.1367.2267.226,209,100
Jan 25, 201961.3164.9160.6564.1064.107,179,800
Jan 24, 201957.5159.0657.4659.0259.022,847,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...