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
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
Jan 30, 2019	62.78	65.27	61.83	63.09	63.09	3,973,900
Jan 29, 2019	66.61	67.44	61.21	62.54	62.54	5,301,200
Jan 28, 2019	63.54	67.62	63.13	67.22	67.22	6,209,100
Jan 25, 2019	61.31	64.91	60.65	64.10	64.10	7,179,800
Jan 24, 2019	57.51	59.06	57.46	59.02	59.02	2,847,100
Jan 23, 2019	58.59	59.59	56.84	58.15	58.15	3,293,800
Jan 22, 2019	57.96	59.48	57.11	58.25	58.25	4,086,500
Jan 21, 2019	58.35	58.39	56.60	57.45	57.45	1,548,700
Jan 18, 2019	58.30	59.95	57.22	57.80	57.80	4,646,000
Jan 17, 2019	54.89	58.94	54.33	56.97	56.97	5,485,000
Jan 16, 2019	55.00	56.55	53.74	55.68	55.68	3,941,900
Jan 15, 2019	57.25	59.51	54.21	54.90	54.90	8,684,800
Jan 14, 2019	50.53	57.79	48.91	56.45	56.45	9,155,900
Jan 11, 2019	49.21	53.17	48.53	50.78	50.78	6,258,900
Jan 10, 2019	45.62	50.34	44.03	49.82	49.82	8,258,800
Jan 09, 2019	40.20	44.70	39.70	44.50	44.50	5,304,100
Jan 08, 2019	38.99	39.51	37.27	39.27	39.27	2,257,300
Jan 07, 2019	38.14	39.50	37.73	38.30	38.30	1,742,000
Jan 04, 2019	38.47	38.92	37.67	37.94	37.94	1,703,300
Jan 03, 2019	38.96	39.54	37.76	37.76	37.76	2,017,800
Jan 02, 2019	36.00	39.84	35.84	39.28	39.28	2,309,700
Dec 31, 2018	37.53	37.85	36.19	36.61	36.61	1,354,900
Dec 28, 2018	36.92	38.23	35.75	37.25	37.25	2,276,600
Dec 27, 2018	37.10	37.60	34.97	36.45	36.45	1,863,400
Dec 24, 2018	34.65	37.44	34.36	36.34	36.34	1,856,500
Dec 21, 2018	38.25	38.44	35.05	36.00	36.00	2,935,300
Dec 20, 2018	37.46	38.80	36.22	37.28	37.28	2,581,000
Dec 19, 2018	39.35	40.14	37.65	37.80	37.80	2,219,800
Dec 18, 2018	40.00	40.36	38.13	39.49	39.49	2,274,200
Dec 17, 2018	40.85	41.90	39.00	39.29	39.29	2,174,400
Dec 14, 2018	40.61	42.91	39.80	41.47	41.47	2,466,800
Dec 13, 2018	43.53	43.67	40.80	41.10	41.10	2,383,100
Dec 12, 2018	44.86	44.89	42.73	42.84	42.84	2,575,700
Dec 11, 2018	42.37	44.69	41.76	44.30	44.30	3,545,200
Dec 10, 2018	41.99	42.94	40.45	41.70	41.70	2,552,000
Dec 07, 2018	42.90	43.30	40.97	41.75	41.75	3,815,300
Dec 06, 2018	38.49	41.03	37.66	40.35	40.35	5,258,000
Dec 05, 2018	41.11	42.84	36.36	37.51	37.51	4,528,100
Dec 04, 2018	43.33	43.76	41.36	41.72	41.72	2,939,400
Dec 03, 2018	45.54	46.42	42.66	44.07	44.07	4,067,500
Nov 30, 2018	44.01	45.15	43.08	45.15	45.15	2,530,900
Nov 29, 2018	44.71	45.28	42.98	44.20	44.20	2,879,300
Nov 28, 2018	42.98	45.10	42.98	45.10	45.10	3,222,300
Nov 27, 2018	41.79	43.20	41.08	42.14	42.14	2,614,100
Nov 26, 2018	45.45	45.75	41.60	41.71	41.71	2,743,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...