Advertisement
Advertisement
Canopy Growth Corporation (WEED.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 03:59PM EST
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 3.6400 | 3.9700 | 3.6400 | 3.8900 | 3.8900 | 3,736,300 |
| Jan 26, 2023 | 3.7500 | 3.8400 | 3.6100 | 3.6800 | 3.6800 | 2,154,800 |
| Jan 25, 2023 | 3.6200 | 3.7100 | 3.5700 | 3.7000 | 3.7000 | 1,615,500 |
| Jan 24, 2023 | 3.7100 | 3.7500 | 3.6100 | 3.7000 | 3.7000 | 2,072,800 |
| Jan 23, 2023 | 3.4900 | 3.7600 | 3.4900 | 3.7100 | 3.7100 | 3,281,400 |
| Jan 20, 2023 | 3.4600 | 3.5700 | 3.3700 | 3.4700 | 3.4700 | 2,152,800 |
| Jan 19, 2023 | 3.5200 | 3.5800 | 3.4100 | 3.4100 | 3.4100 | 1,614,100 |
| Jan 18, 2023 | 3.6700 | 3.7900 | 3.5800 | 3.5800 | 3.5800 | 2,621,100 |
| Jan 17, 2023 | 3.5800 | 3.6500 | 3.4600 | 3.6300 | 3.6300 | 1,889,600 |
| Jan 16, 2023 | 3.5500 | 3.6500 | 3.5100 | 3.6300 | 3.6300 | 722,400 |
| Jan 13, 2023 | 3.4800 | 3.5900 | 3.4300 | 3.4900 | 3.4900 | 1,760,100 |
| Jan 12, 2023 | 3.3500 | 3.5700 | 3.2400 | 3.5600 | 3.5600 | 2,867,700 |
| Jan 11, 2023 | 3.2600 | 3.4800 | 3.2200 | 3.3300 | 3.3300 | 2,388,100 |
| Jan 10, 2023 | 3.1900 | 3.2800 | 3.1700 | 3.2300 | 3.2300 | 1,286,200 |
| Jan 09, 2023 | 3.2000 | 3.3100 | 3.0100 | 3.1900 | 3.1900 | 2,571,100 |
| Jan 06, 2023 | 3.2800 | 3.3100 | 3.1800 | 3.2000 | 3.2000 | 970,800 |
| Jan 05, 2023 | 3.3300 | 3.3500 | 3.2300 | 3.2500 | 3.2500 | 1,564,900 |
| Jan 04, 2023 | 3.1500 | 3.4800 | 3.1300 | 3.4000 | 3.4000 | 2,303,600 |
| Jan 03, 2023 | 3.2500 | 3.3500 | 3.1100 | 3.1400 | 3.1400 | 1,646,800 |
| Dec 30, 2022 | 3.0600 | 3.1400 | 3.0000 | 3.1400 | 3.1400 | 903,800 |
| Dec 29, 2022 | 3.0200 | 3.1200 | 2.9100 | 3.0800 | 3.0800 | 1,674,100 |
| Dec 28, 2022 | 2.9900 | 3.0800 | 2.9000 | 2.9600 | 2.9600 | 3,394,800 |
| Dec 23, 2022 | 3.1200 | 3.1600 | 3.0300 | 3.1600 | 3.1600 | 1,220,200 |
| Dec 22, 2022 | 3.2500 | 3.2500 | 3.0000 | 3.1200 | 3.1200 | 2,423,300 |
| Dec 21, 2022 | 3.2800 | 3.3400 | 3.2000 | 3.2800 | 3.2800 | 2,289,300 |
| Dec 20, 2022 | 3.2500 | 3.3100 | 3.1500 | 3.2200 | 3.2200 | 2,072,100 |
| Dec 19, 2022 | 3.5300 | 3.5600 | 3.2500 | 3.2700 | 3.2700 | 2,792,300 |
| Dec 16, 2022 | 3.5800 | 3.6600 | 3.4300 | 3.5500 | 3.5500 | 3,792,100 |
| Dec 15, 2022 | 3.7500 | 3.7700 | 3.4800 | 3.5600 | 3.5600 | 5,387,100 |
| Dec 14, 2022 | 3.9100 | 3.9100 | 3.7400 | 3.8400 | 3.8400 | 3,705,500 |
| Dec 13, 2022 | 4.2200 | 4.3000 | 3.8400 | 3.9400 | 3.9400 | 5,617,500 |
| Dec 12, 2022 | 3.9700 | 4.1800 | 3.8500 | 4.0200 | 4.0200 | 3,572,900 |
| Dec 09, 2022 | 4.1800 | 4.3100 | 3.9100 | 3.9100 | 3.9100 | 4,350,300 |
| Dec 08, 2022 | 4.5000 | 4.5000 | 4.0400 | 4.1800 | 4.1800 | 5,214,500 |
| Dec 07, 2022 | 4.8300 | 4.9100 | 4.3800 | 4.4100 | 4.4100 | 3,849,700 |
| Dec 06, 2022 | 5.8200 | 5.8200 | 4.7500 | 4.9000 | 4.9000 | 5,867,300 |
| Dec 05, 2022 | 5.8000 | 6.4400 | 5.7100 | 5.8600 | 5.8600 | 7,821,200 |
| Dec 02, 2022 | 5.1500 | 6.0000 | 5.1200 | 5.7600 | 5.7600 | 7,758,200 |
| Dec 01, 2022 | 4.9200 | 5.3000 | 4.8200 | 5.2800 | 5.2800 | 3,894,500 |
| Nov 30, 2022 | 4.6600 | 4.8800 | 4.5500 | 4.8600 | 4.8600 | 3,671,700 |
| Nov 29, 2022 | 4.6200 | 4.7400 | 4.5200 | 4.6600 | 4.6600 | 1,569,700 |
| Nov 28, 2022 | 4.8200 | 4.9800 | 4.5600 | 4.5900 | 4.5900 | 2,376,900 |
| Nov 25, 2022 | 4.7200 | 5.0200 | 4.6100 | 4.8100 | 4.8100 | 2,295,300 |
| Nov 24, 2022 | 4.7200 | 4.7600 | 4.7000 | 4.7300 | 4.7300 | 410,400 |
| Nov 23, 2022 | 4.6800 | 4.7900 | 4.5200 | 4.6700 | 4.6700 | 2,685,600 |
| Nov 22, 2022 | 4.9000 | 4.9200 | 4.5800 | 4.6700 | 4.6700 | 2,485,500 |
| Nov 21, 2022 | 4.9400 | 5.1400 | 4.8100 | 4.8700 | 4.8700 | 2,380,900 |
| Nov 18, 2022 | 5.5300 | 5.6000 | 4.9400 | 4.9600 | 4.9600 | 3,611,000 |
| Nov 17, 2022 | 5.2900 | 5.6100 | 5.2000 | 5.4700 | 5.4700 | 2,417,500 |
| Nov 16, 2022 | 5.3600 | 5.5600 | 5.1300 | 5.3900 | 5.3900 | 3,968,600 |
| Nov 15, 2022 | 5.8800 | 6.0600 | 5.4000 | 5.4700 | 5.4700 | 6,251,300 |
| Nov 14, 2022 | 5.7900 | 5.8100 | 5.4000 | 5.6900 | 5.6900 | 6,152,100 |
| Nov 11, 2022 | 5.0400 | 5.6500 | 4.9600 | 5.6100 | 5.6100 | 6,212,500 |
| Nov 10, 2022 | 4.6000 | 5.1100 | 4.4500 | 5.0900 | 5.0900 | 6,218,100 |
| Nov 09, 2022 | 4.1900 | 4.8200 | 4.0100 | 4.3500 | 4.3500 | 5,837,400 |
| Nov 08, 2022 | 4.4000 | 4.5900 | 4.1700 | 4.2400 | 4.2400 | 3,600,200 |
| Nov 07, 2022 | 4.4400 | 4.4600 | 4.2900 | 4.3600 | 4.3600 | 2,503,200 |
| Nov 04, 2022 | 4.8600 | 4.8700 | 4.3100 | 4.4500 | 4.4500 | 3,775,000 |
| Nov 03, 2022 | 4.3300 | 4.8400 | 4.3000 | 4.7100 | 4.7100 | 3,996,100 |
| Nov 02, 2022 | 4.5900 | 4.9300 | 4.4200 | 4.4400 | 4.4400 | 4,662,800 |
| Nov 01, 2022 | 5.0000 | 5.0200 | 4.5800 | 4.7500 | 4.7500 | 4,006,700 |
| Oct 31, 2022 | 4.2500 | 5.2900 | 4.2100 | 5.0900 | 5.0900 | 9,375,500 |
| Oct 28, 2022 | 4.0600 | 4.3100 | 3.9700 | 4.2800 | 4.2800 | 3,579,100 |
| Oct 27, 2022 | 4.2100 | 4.3400 | 4.0300 | 4.0700 | 4.0700 | 4,663,400 |
| Oct 26, 2022 | 3.9900 | 4.5200 | 3.8400 | 4.2900 | 4.2900 | 8,148,800 |
| Oct 25, 2022 | 3.2600 | 4.1100 | 3.2400 | 3.9600 | 3.9600 | 9,327,200 |
| Oct 24, 2022 | 3.2800 | 3.2800 | 3.0800 | 3.1500 | 3.1500 | 2,505,500 |
| Oct 21, 2022 | 3.2600 | 3.2700 | 3.1200 | 3.2400 | 3.2400 | 1,962,300 |
| Oct 20, 2022 | 3.3100 | 3.4600 | 3.2400 | 3.2400 | 3.2400 | 3,604,200 |
| Oct 19, 2022 | 3.5000 | 3.6100 | 3.3100 | 3.3300 | 3.3300 | 2,340,900 |
| Oct 18, 2022 | 3.6000 | 3.6600 | 3.4400 | 3.5600 | 3.5600 | 2,232,100 |
| Oct 17, 2022 | 3.3500 | 3.6500 | 3.3000 | 3.4800 | 3.4800 | 2,998,000 |
| Oct 14, 2022 | 3.4500 | 3.5300 | 3.2500 | 3.2500 | 3.2500 | 2,820,200 |
| Oct 13, 2022 | 3.2300 | 3.5000 | 3.2300 | 3.3900 | 3.3900 | 3,379,400 |
| Oct 12, 2022 | 3.3000 | 3.4500 | 3.2100 | 3.4000 | 3.4000 | 3,158,000 |
| Oct 11, 2022 | 3.4300 | 3.5600 | 3.2200 | 3.2800 | 3.2800 | 5,239,000 |
| Oct 07, 2022 | 5.1000 | 5.1100 | 3.8000 | 3.8300 | 3.8300 | 11,007,800 |
| Oct 06, 2022 | 4.1800 | 5.2600 | 4.0200 | 5.1600 | 5.1600 | 7,361,900 |
| Oct 05, 2022 | 4.1500 | 4.2100 | 4.0400 | 4.1800 | 4.1800 | 1,072,600 |
| Oct 04, 2022 | 4.0900 | 4.3100 | 4.0600 | 4.2400 | 4.2400 | 2,064,800 |
| Oct 03, 2022 | 3.7900 | 3.9900 | 3.7400 | 3.9400 | 3.9400 | 1,649,500 |
| Sep 30, 2022 | 3.8000 | 3.9400 | 3.7500 | 3.7500 | 3.7500 | 1,352,800 |
| Sep 29, 2022 | 4.0300 | 4.0500 | 3.8000 | 3.8200 | 3.8200 | 1,644,400 |
| Sep 28, 2022 | 3.9000 | 4.1500 | 3.8900 | 4.1400 | 4.1400 | 1,539,500 |
| Sep 27, 2022 | 3.8600 | 4.0000 | 3.7800 | 3.9300 | 3.9300 | 1,547,800 |
| Sep 26, 2022 | 3.8200 | 4.1200 | 3.7600 | 3.7700 | 3.7700 | 1,525,200 |
| Sep 23, 2022 | 3.5100 | 3.8500 | 3.5100 | 3.8300 | 3.8300 | 2,509,900 |
| Sep 22, 2022 | 3.9400 | 4.0200 | 3.6300 | 3.6700 | 3.6700 | 1,960,800 |
| Sep 21, 2022 | 4.1500 | 4.1800 | 3.9500 | 3.9500 | 3.9500 | 2,067,200 |
| Sep 20, 2022 | 4.2400 | 4.3200 | 4.1100 | 4.1400 | 4.1400 | 1,791,600 |
| Sep 19, 2022 | 4.1600 | 4.2900 | 4.1000 | 4.2800 | 4.2800 | 1,294,200 |
| Sep 16, 2022 | 4.4700 | 4.4700 | 4.2100 | 4.2200 | 4.2200 | 5,704,700 |
| Sep 15, 2022 | 4.5200 | 4.7000 | 4.5100 | 4.5600 | 4.5600 | 1,899,700 |
| Sep 14, 2022 | 4.5700 | 4.5900 | 4.4400 | 4.5900 | 4.5900 | 1,740,500 |
| Sep 13, 2022 | 4.7500 | 4.7800 | 4.5300 | 4.5500 | 4.5500 | 2,158,400 |
| Sep 12, 2022 | 4.7700 | 5.0000 | 4.7300 | 4.9500 | 4.9500 | 2,172,900 |
| Sep 09, 2022 | 4.6300 | 4.8900 | 4.6200 | 4.7600 | 4.7600 | 2,059,400 |
| Sep 08, 2022 | 4.4000 | 4.6000 | 4.3900 | 4.6000 | 4.6000 | 1,781,800 |
| Sep 07, 2022 | 4.2400 | 4.5400 | 4.1700 | 4.4900 | 4.4900 | 1,854,700 |
| Sep 06, 2022 | 4.5800 | 4.5800 | 4.2600 | 4.2900 | 4.2900 | 1,674,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
