Mail

WEED.TO - Canopy Growth Corporation

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2019	53.21	53.41	50.76	51.71	51.71	1,214,321
Jun 21, 2019	54.00	55.54	52.50	53.28	53.28	5,551,700
Jun 20, 2019	57.48	57.85	56.04	57.67	57.67	1,854,800
Jun 19, 2019	56.44	57.50	56.06	56.85	56.85	1,780,800
Jun 18, 2019	56.51	57.12	56.02	56.36	56.36	1,382,800
Jun 17, 2019	55.46	56.28	54.85	56.05	56.05	1,328,000
Jun 14, 2019	55.20	55.73	54.08	55.26	55.26	1,178,200
Jun 13, 2019	56.90	57.59	55.36	55.71	55.71	1,649,500
Jun 12, 2019	56.12	57.14	55.25	57.04	57.04	1,177,200
Jun 11, 2019	58.60	58.62	56.32	57.10	57.10	1,429,400
Jun 10, 2019	56.89	58.42	56.51	58.06	58.06	1,671,400
Jun 07, 2019	55.26	56.48	55.15	56.11	56.11	1,637,800
Jun 06, 2019	55.18	55.80	53.64	55.26	55.26	1,289,800
Jun 05, 2019	56.00	56.08	53.38	54.75	54.75	1,769,800
Jun 04, 2019	53.16	55.00	52.66	55.00	55.00	2,132,200
Jun 03, 2019	54.39	55.06	51.61	51.98	51.98	3,115,600
May 31, 2019	56.10	56.18	54.08	54.48	54.48	2,219,700
May 30, 2019	57.44	58.68	56.86	56.95	56.95	1,454,200
May 29, 2019	59.73	59.74	57.03	57.19	57.19	2,504,600
May 28, 2019	59.80	61.65	59.80	60.23	60.23	1,221,400
May 27, 2019	60.00	60.46	59.85	60.30	60.30	412,900
May 24, 2019	60.25	60.74	59.56	59.70	59.70	1,039,600
May 23, 2019	61.15	61.53	59.34	60.02	60.02	1,757,600
May 22, 2019	60.30	62.93	59.75	61.82	61.82	1,830,700
May 21, 2019	59.50	60.35	58.93	60.32	60.32	1,430,900
May 17, 2019	60.33	61.20	59.65	60.04	60.04	2,018,000
May 16, 2019	61.53	61.68	60.39	60.69	60.69	1,440,300
May 15, 2019	60.99	61.72	59.57	61.01	61.01	1,634,100
May 14, 2019	60.26	61.65	60.11	60.95	60.95	1,655,400
May 13, 2019	62.36	63.00	58.87	58.88	58.88	2,760,600
May 10, 2019	62.75	63.73	61.63	63.69	63.69	1,771,600
May 09, 2019	64.30	64.70	62.29	63.05	63.05	1,589,500
May 08, 2019	64.04	65.29	63.65	64.55	64.55	1,316,100
May 07, 2019	65.50	65.86	63.63	64.03	64.03	1,742,900
May 06, 2019	63.69	66.20	63.38	66.15	66.15	1,189,100
May 03, 2019	66.09	66.50	65.25	65.83	65.83	1,426,100
May 02, 2019	67.80	68.19	63.64	65.22	65.22	3,390,500
May 01, 2019	67.92	69.30	67.28	68.19	68.19	2,156,800
Apr 30, 2019	69.97	70.98	67.52	67.67	67.67	2,515,600
Apr 29, 2019	67.00	70.71	66.06	69.90	69.90	4,425,600
Apr 26, 2019	64.90	67.88	64.77	67.14	67.14	3,389,000
Apr 25, 2019	65.00	65.49	64.10	65.06	65.06	1,528,600
Apr 24, 2019	63.50	65.58	62.70	65.21	65.21	2,705,300
Apr 23, 2019	64.66	65.28	62.81	63.56	63.56	3,779,100
Apr 22, 2019	61.26	64.99	60.25	64.37	64.37	4,572,100
Apr 18, 2019	61.66	63.85	59.14	59.64	59.64	5,259,900
Apr 17, 2019	57.40	57.75	55.95	57.11	57.11	10,020,000
Apr 16, 2019	54.65	57.72	54.65	55.55	55.55	2,844,400
Apr 15, 2019	55.74	55.99	54.00	54.40	54.40	1,803,700
Apr 12, 2019	55.10	56.82	55.04	56.31	56.31	2,915,600
Apr 11, 2019	56.10	56.42	53.05	53.45	53.45	2,292,900
Apr 10, 2019	55.06	56.77	55.06	56.18	56.18	1,131,600
Apr 09, 2019	56.20	56.87	54.87	55.70	55.70	1,563,600
Apr 08, 2019	57.27	57.85	56.33	56.90	56.90	1,140,500
Apr 05, 2019	58.38	58.54	57.78	58.00	58.00	1,169,800
Apr 04, 2019	58.12	58.97	57.21	57.72	57.72	1,360,600
Apr 03, 2019	57.40	58.69	57.04	58.28	58.28	2,035,300
Apr 02, 2019	56.50	57.60	56.01	57.60	57.60	1,233,900
Apr 01, 2019	58.10	58.20	56.40	56.76	56.76	2,134,000
Mar 29, 2019	56.99	58.16	56.30	57.82	57.82	1,431,700
Mar 28, 2019	56.77	57.83	54.48	56.89	56.89	2,004,700
Mar 27, 2019	59.46	60.06	56.54	57.49	57.49	2,389,100
Mar 26, 2019	59.71	59.87	58.50	59.73	59.73	1,572,400
Mar 25, 2019	60.20	60.70	58.24	59.14	59.14	3,031,800
Mar 22, 2019	61.34	61.81	59.50	59.54	59.54	2,788,500
Mar 21, 2019	62.89	63.85	61.13	61.50	61.50	2,484,600
Mar 20, 2019	61.32	64.76	60.86	62.30	62.30	5,244,000
Mar 19, 2019	61.35	62.00	60.50	61.35	61.35	2,229,500
Mar 18, 2019	61.09	62.17	60.24	61.00	61.00	2,439,000
Mar 15, 2019	60.98	61.24	60.15	60.87	60.87	2,241,900
Mar 14, 2019	61.35	61.94	59.90	60.59	60.59	2,559,100
Mar 13, 2019	63.54	63.98	60.96	61.37	61.37	2,655,700
Mar 12, 2019	61.28	64.19	61.19	62.36	62.36	3,067,200
Mar 11, 2019	60.99	61.89	60.17	61.48	61.48	1,476,900
Mar 08, 2019	59.00	61.10	58.66	60.81	60.81	1,733,200
Mar 07, 2019	61.91	61.97	59.70	60.61	60.61	2,322,300
Mar 06, 2019	63.48	65.41	61.75	61.91	61.91	3,208,300
Mar 05, 2019	61.51	64.32	61.51	64.06	64.06	2,823,200
Mar 04, 2019	63.20	63.59	60.85	62.39	62.39	2,540,400
Mar 01, 2019	63.29	63.65	62.06	62.53	62.53	2,091,700
Feb 28, 2019	61.89	63.25	61.71	62.38	62.38	4,139,200
Feb 27, 2019	60.90	61.12	59.34	60.17	60.17	2,115,600
Feb 26, 2019	57.53	60.95	57.26	60.80	60.80	2,661,200
Feb 25, 2019	58.24	58.50	56.49	57.80	57.80	2,038,600
Feb 22, 2019	60.00	60.33	58.03	58.51	58.51	2,831,300
Feb 21, 2019	59.50	60.54	59.10	59.41	59.41	2,485,900
Feb 20, 2019	61.01	62.24	60.36	60.80	60.80	2,984,800
Feb 19, 2019	61.65	62.30	60.55	61.08	61.08	3,308,600
Feb 15, 2019	64.73	66.02	61.69	62.81	62.81	4,837,900
Feb 14, 2019	62.36	62.63	59.62	61.28	61.28	2,704,600
Feb 13, 2019	59.40	61.85	59.06	61.10	61.10	2,736,800
Feb 12, 2019	55.79	59.47	55.23	58.32	58.32	2,724,900
Feb 11, 2019	60.78	60.84	56.00	57.18	57.18	2,973,000
Feb 08, 2019	61.67	62.30	60.04	60.23	60.23	1,743,300
Feb 07, 2019	59.66	63.50	59.55	62.35	62.35	2,344,100
Feb 06, 2019	62.11	62.79	58.88	61.38	61.38	3,094,400
Feb 05, 2019	64.70	65.52	62.51	63.76	63.76	2,720,600
Feb 04, 2019	64.50	67.99	64.19	65.30	65.30	4,464,300
Feb 01, 2019	64.95	66.17	63.83	63.90	63.90	3,424,900
Jan 31, 2019	63.61	64.91	62.70	64.42	64.42	3,055,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...