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
Aug 23, 2019	33.10	34.70	32.47	33.15	33.15	2,672,700
Aug 22, 2019	35.47	35.78	33.37	33.50	33.50	2,029,400
Aug 21, 2019	36.26	36.76	35.10	35.35	35.35	1,328,900
Aug 20, 2019	36.00	36.97	35.76	36.07	36.07	1,466,100
Aug 19, 2019	37.49	37.50	35.15	35.66	35.66	2,096,700
Aug 16, 2019	36.82	38.02	36.47	37.25	37.25	1,903,700
Aug 15, 2019	38.20	39.43	35.86	36.41	36.41	4,835,800
Aug 14, 2019	43.78	44.21	41.69	42.57	42.57	2,301,600
Aug 13, 2019	43.60	45.43	43.34	45.17	45.17	1,518,600
Aug 12, 2019	42.73	43.59	42.73	43.49	43.49	1,279,800
Aug 09, 2019	43.11	43.54	42.12	43.39	43.39	1,038,800
Aug 08, 2019	44.00	44.39	43.02	43.45	43.45	1,246,500
Aug 07, 2019	43.00	43.06	42.13	42.75	42.75	1,320,800
Aug 06, 2019	42.62	44.09	42.16	43.05	43.05	1,695,000
Aug 02, 2019	42.27	43.32	41.82	43.22	43.22	2,213,300
Aug 01, 2019	43.13	43.18	40.89	41.34	41.34	1,619,400
Jul 31, 2019	43.62	44.50	43.04	43.27	43.27	1,177,100
Jul 30, 2019	43.22	44.92	42.56	43.85	43.85	1,488,400
Jul 29, 2019	45.76	45.94	43.25	44.12	44.12	2,464,700
Jul 26, 2019	46.13	46.76	45.57	45.90	45.90	931,100
Jul 25, 2019	46.29	47.71	46.00	46.18	46.18	1,089,300
Jul 24, 2019	46.10	47.00	45.83	46.55	46.55	982,800
Jul 23, 2019	45.69	46.77	45.32	46.63	46.63	1,032,000
Jul 22, 2019	46.28	46.45	45.14	45.69	45.69	1,301,100
Jul 19, 2019	46.81	47.30	46.23	46.32	46.32	1,002,000
Jul 18, 2019	47.50	47.68	46.41	46.61	46.61	1,206,100
Jul 17, 2019	47.09	47.94	46.70	47.69	47.69	1,756,000
Jul 16, 2019	46.00	47.22	45.38	46.56	46.56	2,162,500
Jul 15, 2019	44.50	46.72	43.51	45.82	45.82	2,668,100
Jul 12, 2019	47.31	47.63	44.36	44.58	44.58	4,254,900
Jul 11, 2019	50.25	50.74	47.97	48.45	48.45	3,062,100
Jul 10, 2019	51.35	51.88	50.56	50.56	50.56	1,077,800
Jul 09, 2019	51.09	51.77	50.03	51.37	51.37	1,719,900
Jul 08, 2019	52.10	52.25	51.05	51.64	51.64	1,459,100
Jul 05, 2019	52.80	53.22	52.22	52.63	52.63	1,069,200
Jul 04, 2019	53.00	53.99	52.78	53.07	53.07	677,800
Jul 03, 2019	50.25	53.76	49.72	53.52	53.52	3,250,000
Jul 02, 2019	52.81	53.00	51.87	52.49	52.49	1,060,200
Jun 28, 2019	54.12	54.25	52.58	52.87	52.87	1,745,000
Jun 27, 2019	52.10	53.88	51.85	53.36	53.36	2,131,600
Jun 26, 2019	52.35	52.36	51.18	52.08	52.08	1,797,200
Jun 25, 2019	53.02	53.39	52.32	52.45	52.45	1,191,600
Jun 24, 2019	53.21	53.60	50.76	53.53	53.53	2,437,300
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...