Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Canopy Growth Corporation (WEED.TO)

Toronto - Toronto Real Time Price. Currency in CAD
3.8900+0.2100 (+5.71%)
At close: 03:59PM EST
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20233.64003.97003.64003.89003.89003,736,300
Jan 26, 20233.75003.84003.61003.68003.68002,154,800
Jan 25, 20233.62003.71003.57003.70003.70001,615,500
Jan 24, 20233.71003.75003.61003.70003.70002,072,800
Jan 23, 20233.49003.76003.49003.71003.71003,281,400
Jan 20, 20233.46003.57003.37003.47003.47002,152,800
Jan 19, 20233.52003.58003.41003.41003.41001,614,100
Jan 18, 20233.67003.79003.58003.58003.58002,621,100
Jan 17, 20233.58003.65003.46003.63003.63001,889,600
Jan 16, 20233.55003.65003.51003.63003.6300722,400
Jan 13, 20233.48003.59003.43003.49003.49001,760,100
Jan 12, 20233.35003.57003.24003.56003.56002,867,700
Jan 11, 20233.26003.48003.22003.33003.33002,388,100
Jan 10, 20233.19003.28003.17003.23003.23001,286,200
Jan 09, 20233.20003.31003.01003.19003.19002,571,100
Jan 06, 20233.28003.31003.18003.20003.2000970,800
Jan 05, 20233.33003.35003.23003.25003.25001,564,900
Jan 04, 20233.15003.48003.13003.40003.40002,303,600
Jan 03, 20233.25003.35003.11003.14003.14001,646,800
Dec 30, 20223.06003.14003.00003.14003.1400903,800
Dec 29, 20223.02003.12002.91003.08003.08001,674,100
Dec 28, 20222.99003.08002.90002.96002.96003,394,800
Dec 23, 20223.12003.16003.03003.16003.16001,220,200
Dec 22, 20223.25003.25003.00003.12003.12002,423,300
Dec 21, 20223.28003.34003.20003.28003.28002,289,300
Dec 20, 20223.25003.31003.15003.22003.22002,072,100
Dec 19, 20223.53003.56003.25003.27003.27002,792,300
Dec 16, 20223.58003.66003.43003.55003.55003,792,100
Dec 15, 20223.75003.77003.48003.56003.56005,387,100
Dec 14, 20223.91003.91003.74003.84003.84003,705,500
Dec 13, 20224.22004.30003.84003.94003.94005,617,500
Dec 12, 20223.97004.18003.85004.02004.02003,572,900
Dec 09, 20224.18004.31003.91003.91003.91004,350,300
Dec 08, 20224.50004.50004.04004.18004.18005,214,500
Dec 07, 20224.83004.91004.38004.41004.41003,849,700
Dec 06, 20225.82005.82004.75004.90004.90005,867,300
Dec 05, 20225.80006.44005.71005.86005.86007,821,200
Dec 02, 20225.15006.00005.12005.76005.76007,758,200
Dec 01, 20224.92005.30004.82005.28005.28003,894,500
Nov 30, 20224.66004.88004.55004.86004.86003,671,700
Nov 29, 20224.62004.74004.52004.66004.66001,569,700
Nov 28, 20224.82004.98004.56004.59004.59002,376,900
Nov 25, 20224.72005.02004.61004.81004.81002,295,300
Nov 24, 20224.72004.76004.70004.73004.7300410,400
Nov 23, 20224.68004.79004.52004.67004.67002,685,600
Nov 22, 20224.90004.92004.58004.67004.67002,485,500
Nov 21, 20224.94005.14004.81004.87004.87002,380,900
Nov 18, 20225.53005.60004.94004.96004.96003,611,000
Nov 17, 20225.29005.61005.20005.47005.47002,417,500
Nov 16, 20225.36005.56005.13005.39005.39003,968,600
Nov 15, 20225.88006.06005.40005.47005.47006,251,300
Nov 14, 20225.79005.81005.40005.69005.69006,152,100
Nov 11, 20225.04005.65004.96005.61005.61006,212,500
Nov 10, 20224.60005.11004.45005.09005.09006,218,100
Nov 09, 20224.19004.82004.01004.35004.35005,837,400
Nov 08, 20224.40004.59004.17004.24004.24003,600,200
Nov 07, 20224.44004.46004.29004.36004.36002,503,200
Nov 04, 20224.86004.87004.31004.45004.45003,775,000
Nov 03, 20224.33004.84004.30004.71004.71003,996,100
Nov 02, 20224.59004.93004.42004.44004.44004,662,800
Nov 01, 20225.00005.02004.58004.75004.75004,006,700
Oct 31, 20224.25005.29004.21005.09005.09009,375,500
Oct 28, 20224.06004.31003.97004.28004.28003,579,100
Oct 27, 20224.21004.34004.03004.07004.07004,663,400
Oct 26, 20223.99004.52003.84004.29004.29008,148,800
Oct 25, 20223.26004.11003.24003.96003.96009,327,200
Oct 24, 20223.28003.28003.08003.15003.15002,505,500
Oct 21, 20223.26003.27003.12003.24003.24001,962,300
Oct 20, 20223.31003.46003.24003.24003.24003,604,200
Oct 19, 20223.50003.61003.31003.33003.33002,340,900
Oct 18, 20223.60003.66003.44003.56003.56002,232,100
Oct 17, 20223.35003.65003.30003.48003.48002,998,000
Oct 14, 20223.45003.53003.25003.25003.25002,820,200
Oct 13, 20223.23003.50003.23003.39003.39003,379,400
Oct 12, 20223.30003.45003.21003.40003.40003,158,000
Oct 11, 20223.43003.56003.22003.28003.28005,239,000
Oct 07, 20225.10005.11003.80003.83003.830011,007,800
Oct 06, 20224.18005.26004.02005.16005.16007,361,900
Oct 05, 20224.15004.21004.04004.18004.18001,072,600
Oct 04, 20224.09004.31004.06004.24004.24002,064,800
Oct 03, 20223.79003.99003.74003.94003.94001,649,500
Sep 30, 20223.80003.94003.75003.75003.75001,352,800
Sep 29, 20224.03004.05003.80003.82003.82001,644,400
Sep 28, 20223.90004.15003.89004.14004.14001,539,500
Sep 27, 20223.86004.00003.78003.93003.93001,547,800
Sep 26, 20223.82004.12003.76003.77003.77001,525,200
Sep 23, 20223.51003.85003.51003.83003.83002,509,900
Sep 22, 20223.94004.02003.63003.67003.67001,960,800
Sep 21, 20224.15004.18003.95003.95003.95002,067,200
Sep 20, 20224.24004.32004.11004.14004.14001,791,600
Sep 19, 20224.16004.29004.10004.28004.28001,294,200
Sep 16, 20224.47004.47004.21004.22004.22005,704,700
Sep 15, 20224.52004.70004.51004.56004.56001,899,700
Sep 14, 20224.57004.59004.44004.59004.59001,740,500
Sep 13, 20224.75004.78004.53004.55004.55002,158,400
Sep 12, 20224.77005.00004.73004.95004.95002,172,900
Sep 09, 20224.63004.89004.62004.76004.76002,059,400
Sep 08, 20224.40004.60004.39004.60004.60001,781,800
Sep 07, 20224.24004.54004.17004.49004.49001,854,700
Sep 06, 20224.58004.58004.26004.29004.29001,674,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement