WEED.TO - Canopy Growth Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 23, 201958.5959.5956.8458.1558.153,293,800
Jan 22, 201957.9659.4857.1158.2558.254,086,500
Jan 21, 201958.3558.3956.6057.4557.451,548,700
Jan 18, 201958.3059.9557.2257.8057.804,646,000
Jan 17, 201954.8958.9454.3356.9756.975,485,000
Jan 16, 201955.0056.5553.7455.6855.683,941,900
Jan 15, 201957.2559.5154.2154.9054.908,684,800
Jan 14, 201950.5357.7948.9156.4556.459,155,900
Jan 11, 201949.2153.1748.5350.7850.786,258,900
Jan 10, 201945.6250.3444.0349.8249.828,258,800
Jan 09, 201940.2044.7039.7044.5044.505,304,100
Jan 08, 201938.9939.5137.2739.2739.272,257,300
Jan 07, 201938.1439.5037.7338.3038.301,742,000
Jan 04, 201938.4738.9237.6737.9437.941,703,300
Jan 03, 201938.9639.5437.7637.7637.762,017,800
Jan 02, 201936.0039.8435.8439.2839.282,309,700
Dec 31, 201837.5337.8536.1936.6136.611,354,900
Dec 28, 201836.9238.2335.7537.2537.252,276,600
Dec 27, 201837.1037.6034.9736.4536.451,863,400
Dec 24, 201834.6537.4434.3636.3436.341,856,500
Dec 21, 201838.2538.4435.0536.0036.002,935,300
Dec 20, 201837.4638.8036.2237.2837.282,581,000
Dec 19, 201839.3540.1437.6537.8037.802,219,800
Dec 18, 201840.0040.3638.1339.4939.492,274,200
Dec 17, 201840.8541.9039.0039.2939.292,174,400
Dec 14, 201840.6142.9139.8041.4741.472,466,800
Dec 13, 201843.5343.6740.8041.1041.102,383,100
Dec 12, 201844.8644.8942.7342.8442.842,575,700
Dec 11, 201842.3744.6941.7644.3044.303,545,200
Dec 10, 201841.9942.9440.4541.7041.702,552,000
Dec 07, 201842.9043.3040.9741.7541.753,815,300
Dec 06, 201838.4941.0337.6640.3540.355,258,000
Dec 05, 201841.1142.8436.3637.5137.514,528,100
Dec 04, 201843.3343.7641.3641.7241.722,939,400
Dec 03, 201845.5446.4242.6644.0744.074,067,500
Nov 30, 201844.0145.1543.0845.1545.152,530,900
Nov 29, 201844.7145.2842.9844.2044.202,879,300
Nov 28, 201842.9845.1042.9845.1045.103,222,300
Nov 27, 201841.7943.2041.0842.1442.142,614,100
Nov 26, 201845.4545.7541.6041.7141.712,743,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...