Canopy Growth Corporation (WEED.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

34.76+0.42 (+1.22%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 04, 2018	30.09	30.59	29.73	29.97	29.97	2,366,100
May 03, 2018	29.01	30.40	29.01	29.96	29.96	2,796,100
May 02, 2018	29.38	30.70	28.76	29.67	29.67	3,592,100
May 01, 2018	29.62	29.94	29.05	29.49	29.49	2,512,700
Apr 30, 2018	27.79	30.12	27.50	30.11	30.11	4,341,600
Apr 27, 2018	27.46	27.49	27.00	27.34	27.34	1,142,600
Apr 26, 2018	27.54	27.83	27.03	27.24	27.24	1,780,800
Apr 25, 2018	28.26	28.40	27.05	27.25	27.25	2,544,600
Apr 24, 2018	28.08	28.88	27.74	28.24	28.24	2,598,400
Apr 23, 2018	29.80	30.27	27.96	28.15	28.15	4,210,300
Apr 20, 2018	30.23	30.88	29.89	30.01	30.01	3,025,100
Apr 19, 2018	30.32	30.62	29.64	30.25	30.25	3,397,900
Apr 18, 2018	30.01	30.92	29.59	30.60	30.60	3,139,400
Apr 17, 2018	30.85	31.29	29.55	29.86	29.86	3,543,700
Apr 16, 2018	31.04	31.46	30.45	30.90	30.90	4,953,300
Apr 13, 2018	27.90	30.65	27.47	29.84	29.84	6,777,900
Apr 12, 2018	28.11	28.38	27.48	27.67	27.67	2,740,300
Apr 11, 2018	27.52	28.46	26.87	27.66	27.66	5,355,200
Apr 10, 2018	25.50	28.00	23.88	27.51	27.51	11,355,900
Apr 09, 2018	28.05	28.17	25.64	25.74	25.74	5,809,100
Apr 06, 2018	28.01	28.17	26.73	27.69	27.69	5,612,700
Apr 05, 2018	28.35	29.05	27.23	28.49	28.49	7,526,800
Apr 04, 2018	27.31	28.80	25.35	27.64	27.64	13,509,100
Apr 03, 2018	32.21	33.02	27.53	27.99	27.99	10,178,100
Apr 02, 2018	32.79	33.24	31.50	32.01	32.01	5,266,100
Mar 29, 2018	32.30	34.21	31.95	33.66	33.66	5,261,700
Mar 28, 2018	33.00	33.27	31.37	32.25	32.25	5,396,800
Mar 27, 2018	34.25	34.71	32.83	33.31	33.31	4,877,000
Mar 26, 2018	34.01	34.50	33.35	34.18	34.18	5,112,400
Mar 23, 2018	33.56	34.15	32.85	33.41	33.41	7,043,400
Mar 22, 2018	32.79	32.94	31.34	31.69	31.69	4,001,600
Mar 21, 2018	32.81	33.69	32.44	33.11	33.11	2,939,100
Mar 20, 2018	33.85	34.25	32.77	32.96	32.96	4,091,000
Mar 19, 2018	32.70	33.91	32.59	33.68	33.68	5,777,800
Mar 16, 2018	31.09	33.06	30.86	32.52	32.52	9,814,000
Mar 15, 2018	31.08	31.98	30.70	31.21	31.21	3,975,400
Mar 14, 2018	31.50	31.84	30.92	31.10	31.10	2,841,000
Mar 13, 2018	32.12	32.49	31.62	31.94	31.94	4,498,300
Mar 12, 2018	31.22	32.51	30.10	32.49	32.49	4,936,200
Mar 09, 2018	32.10	32.31	30.81	30.95	30.95	4,182,100
Mar 08, 2018	32.00	32.55	30.63	31.81	31.81	4,749,400
Mar 07, 2018	32.38	33.64	31.19	31.42	31.42	5,520,700
Mar 06, 2018	33.66	34.55	32.62	32.93	32.93	9,396,500
Mar 05, 2018	29.20	32.62	29.11	32.37	32.37	8,941,200
Mar 02, 2018	29.28	29.91	28.63	28.99	28.99	5,144,600
Mar 01, 2018	27.69	29.97	26.99	29.96	29.96	6,818,700
Feb 28, 2018	26.15	27.77	25.68	27.35	27.35	4,236,300
Feb 27, 2018	27.15	27.22	25.61	26.45	26.45	4,513,600
Feb 26, 2018	28.39	28.39	27.06	27.28	27.28	2,395,000
Feb 23, 2018	28.75	28.75	27.71	27.89	27.89	2,195,600
Feb 22, 2018	28.75	29.36	28.26	28.43	28.43	2,556,500
Feb 21, 2018	29.60	29.88	28.12	28.74	28.74	4,656,200
Feb 20, 2018	27.38	30.00	27.01	29.60	29.60	8,067,800
Feb 16, 2018	26.91	28.03	26.43	26.50	26.50	3,969,000
Feb 15, 2018	27.69	28.18	27.20	27.99	27.99	2,984,100
Feb 14, 2018	28.19	28.50	27.12	27.15	27.15	5,538,000
Feb 13, 2018	27.10	27.47	26.12	26.72	26.72	2,828,200
Feb 12, 2018	28.18	29.50	26.55	26.90	26.90	5,096,800
Feb 09, 2018	27.22	28.39	25.23	28.17	28.17	6,876,500
Feb 08, 2018	28.07	28.94	26.31	27.15	27.15	4,615,700
Feb 07, 2018	30.76	31.35	26.66	27.62	27.62	10,058,400
Feb 06, 2018	24.96	28.85	24.80	28.80	28.80	9,828,300
Feb 05, 2018	21.51	27.65	20.85	24.21	24.21	12,608,100
Feb 02, 2018	26.70	26.75	23.29	24.11	24.11	12,169,700
Feb 01, 2018	30.89	31.77	27.00	27.55	27.55	9,444,200
Jan 31, 2018	30.85	32.28	29.88	31.02	31.02	5,756,400
Jan 30, 2018	31.86	32.75	30.34	30.48	30.48	7,042,200
Jan 29, 2018	35.62	35.63	32.08	33.10	33.10	5,264,500
Jan 26, 2018	31.50	35.10	30.73	35.09	35.09	8,208,400
Jan 25, 2018	34.43	34.73	31.09	31.68	31.68	7,258,700
Jan 24, 2018	36.00	36.44	34.58	34.87	34.87	4,772,200
Jan 23, 2018	36.90	37.29	35.85	36.64	36.64	3,696,100
Jan 22, 2018	37.95	38.09	36.44	37.38	37.38	4,012,700
Jan 19, 2018	37.80	38.15	37.12	37.48	37.48	3,181,700
Jan 18, 2018	36.00	37.40	35.62	36.96	36.96	6,510,600
Jan 17, 2018	37.73	38.60	36.55	37.61	37.61	5,631,600
Jan 16, 2018	37.89	39.09	35.26	36.52	36.52	9,812,000
Jan 15, 2018	30.00	36.81	29.50	36.50	36.50	7,973,000
Jan 12, 2018	35.80	36.30	30.40	32.35	32.35	15,177,900
Jan 11, 2018	40.15	41.25	37.43	37.56	37.56	10,507,000
Jan 10, 2018	43.01	43.98	40.09	41.92	41.92	7,256,400
Jan 09, 2018	39.90	44.00	37.76	42.07	42.07	16,747,100
Jan 08, 2018	35.00	39.90	34.70	39.86	39.86	13,654,700
Jan 05, 2018	30.00	34.85	29.75	34.00	34.00	9,516,900
Jan 04, 2018	34.00	34.45	29.07	32.32	32.32	14,403,800
Jan 03, 2018	33.55	36.25	32.25	35.90	35.90	11,560,100
Jan 02, 2018	30.69	32.40	30.26	32.37	32.37	8,770,000
Dec 29, 2017	31.09	33.09	25.81	29.74	29.74	19,419,900
Dec 28, 2017	28.14	30.75	27.93	30.41	30.41	12,813,900
Dec 27, 2017	24.60	28.22	24.20	27.77	27.77	11,676,100
Dec 22, 2017	22.23	23.78	21.90	23.12	23.12	8,794,400
Dec 21, 2017	21.08	21.96	20.72	21.90	21.90	4,113,100
Dec 20, 2017	21.99	22.17	20.36	21.13	21.13	7,329,900
Dec 19, 2017	20.65	21.98	20.63	21.85	21.85	7,521,500
Dec 18, 2017	19.83	20.70	19.77	20.62	20.62	5,717,700
Dec 15, 2017	19.60	19.75	19.23	19.52	19.52	2,216,900
Dec 14, 2017	19.20	19.75	19.19	19.53	19.53	1,744,900
Dec 13, 2017	20.00	20.00	19.05	19.18	19.18	2,914,800
Dec 12, 2017	20.01	20.19	19.66	19.99	19.99	3,256,700
Dec 11, 2017	19.64	20.01	19.20	19.91	19.91	4,484,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,185.47+15.05(+0.36%)

Dow 3034,200.67+164.68(+0.48%)

Nasdaq14,052.34+13.58(+0.10%)

Canopy Growth Corporation (WEED.TO)

S&P 500
4,185.47
+15.05(+0.36%)

Dow 30
34,200.67
+164.68(+0.48%)

Nasdaq
14,052.34
+13.58(+0.10%)