Canopy Growth Corporation (WEED.TO)

Toronto - Toronto Real Time Price. Currency in CAD

2.6200

+0.0300

(+1.16%)

At close: 03:59PM EDT

Advertisement

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 14, 2018	31.7700	33.3300	31.7100	32.3800	32.3800	6,968,300
May 11, 2018	29.8500	30.5500	29.6500	30.3000	30.3000	1,820,800
May 10, 2018	30.1800	30.1800	29.6400	29.7500	29.7500	1,380,600
May 09, 2018	29.7500	30.2200	29.5700	29.8700	29.8700	1,982,600
May 08, 2018	30.3100	30.7900	29.5000	29.6300	29.6300	3,048,200
May 07, 2018	30.2800	30.9200	30.1300	30.2500	30.2500	2,903,000
May 04, 2018	30.0900	30.5900	29.7300	29.9700	29.9700	2,366,100
May 03, 2018	29.0100	30.4000	29.0100	29.9600	29.9600	2,796,100
May 02, 2018	29.3800	30.7000	28.7600	29.6700	29.6700	3,592,100
May 01, 2018	29.6200	29.9400	29.0500	29.4900	29.4900	2,512,700
Apr 30, 2018	27.7900	30.1200	27.5000	30.1100	30.1100	4,341,600
Apr 27, 2018	27.4600	27.4900	27.0000	27.3400	27.3400	1,142,600
Apr 26, 2018	27.5400	27.8300	27.0300	27.2400	27.2400	1,780,800
Apr 25, 2018	28.2600	28.4000	27.0500	27.2500	27.2500	2,544,600
Apr 24, 2018	28.0800	28.8800	27.7400	28.2400	28.2400	2,598,400
Apr 23, 2018	29.8000	30.2700	27.9600	28.1500	28.1500	4,210,300
Apr 20, 2018	30.2300	30.8800	29.8900	30.0100	30.0100	3,025,100
Apr 19, 2018	30.3200	30.6200	29.6400	30.2500	30.2500	3,397,900
Apr 18, 2018	30.0100	30.9200	29.5900	30.6000	30.6000	3,139,400
Apr 17, 2018	30.8500	31.2900	29.5500	29.8600	29.8600	3,543,700
Apr 16, 2018	31.0400	31.4600	30.4500	30.9000	30.9000	4,953,300
Apr 13, 2018	27.9000	30.6500	27.4700	29.8400	29.8400	6,777,900
Apr 12, 2018	28.1100	28.3800	27.4800	27.6700	27.6700	2,740,300
Apr 11, 2018	27.5200	28.4600	26.8700	27.6600	27.6600	5,355,200
Apr 10, 2018	25.5000	28.0000	23.8800	27.5100	27.5100	11,355,900
Apr 09, 2018	28.0500	28.1700	25.6400	25.7400	25.7400	5,809,100
Apr 06, 2018	28.0100	28.1700	26.7300	27.6900	27.6900	5,612,700
Apr 05, 2018	28.3500	29.0500	27.2300	28.4900	28.4900	7,526,800
Apr 04, 2018	27.3100	28.8000	25.3500	27.6400	27.6400	13,509,100
Apr 03, 2018	32.2100	33.0200	27.5300	27.9900	27.9900	10,178,100
Apr 02, 2018	32.7900	33.2400	31.5000	32.0100	32.0100	5,266,100
Mar 29, 2018	32.3000	34.2100	31.9500	33.6600	33.6600	5,261,700
Mar 28, 2018	33.0000	33.2700	31.3700	32.2500	32.2500	5,396,800
Mar 27, 2018	34.2500	34.7100	32.8300	33.3100	33.3100	4,877,000
Mar 26, 2018	34.0100	34.5000	33.3500	34.1800	34.1800	5,112,400
Mar 23, 2018	33.5600	34.1500	32.8500	33.4100	33.4100	7,043,400
Mar 22, 2018	32.7900	32.9400	31.3400	31.6900	31.6900	4,001,600
Mar 21, 2018	32.8100	33.6900	32.4400	33.1100	33.1100	2,939,100
Mar 20, 2018	33.8500	34.2500	32.7700	32.9600	32.9600	4,091,000
Mar 19, 2018	32.7000	33.9100	32.5900	33.6800	33.6800	5,777,800
Mar 16, 2018	31.0900	33.0600	30.8600	32.5200	32.5200	9,814,000
Mar 15, 2018	31.0800	31.9800	30.7000	31.2100	31.2100	3,975,400
Mar 14, 2018	31.5000	31.8400	30.9200	31.1000	31.1000	2,841,000
Mar 13, 2018	32.1200	32.4900	31.6200	31.9400	31.9400	4,498,300
Mar 12, 2018	31.2200	32.5100	30.1000	32.4900	32.4900	4,936,200
Mar 09, 2018	32.1000	32.3100	30.8100	30.9500	30.9500	4,182,100
Mar 08, 2018	32.0000	32.5500	30.6300	31.8100	31.8100	4,749,400
Mar 07, 2018	32.3800	33.6400	31.1900	31.4200	31.4200	5,520,700
Mar 06, 2018	33.6600	34.5500	32.6200	32.9300	32.9300	9,396,500
Mar 05, 2018	29.2000	32.6200	29.1100	32.3700	32.3700	8,941,200
Mar 02, 2018	29.2800	29.9100	28.6300	28.9900	28.9900	5,144,600
Mar 01, 2018	27.6900	29.9700	26.9900	29.9600	29.9600	6,818,700
Feb 28, 2018	26.1500	27.7700	25.6800	27.3500	27.3500	4,236,300
Feb 27, 2018	27.1500	27.2200	25.6100	26.4500	26.4500	4,513,600
Feb 26, 2018	28.3900	28.3900	27.0600	27.2800	27.2800	2,395,000
Feb 23, 2018	28.7500	28.7500	27.7100	27.8900	27.8900	2,195,600
Feb 22, 2018	28.7500	29.3600	28.2600	28.4300	28.4300	2,556,500
Feb 21, 2018	29.6000	29.8800	28.1200	28.7400	28.7400	4,656,200
Feb 20, 2018	27.3800	30.0000	27.0100	29.6000	29.6000	8,067,800
Feb 16, 2018	26.9100	28.0300	26.4300	26.5000	26.5000	3,969,000
Feb 15, 2018	27.6900	28.1800	27.2000	27.9900	27.9900	2,984,100
Feb 14, 2018	28.1900	28.5000	27.1200	27.1500	27.1500	5,538,000
Feb 13, 2018	27.1000	27.4700	26.1200	26.7200	26.7200	2,828,200
Feb 12, 2018	28.1800	29.5000	26.5500	26.9000	26.9000	5,096,800
Feb 09, 2018	27.2200	28.3900	25.2300	28.1700	28.1700	6,876,500
Feb 08, 2018	28.0700	28.9400	26.3100	27.1500	27.1500	4,615,700
Feb 07, 2018	30.7600	31.3500	26.6600	27.6200	27.6200	10,058,400
Feb 06, 2018	24.9600	28.8500	24.8000	28.8000	28.8000	9,828,300
Feb 05, 2018	21.5100	27.6500	20.8500	24.2100	24.2100	12,608,100
Feb 02, 2018	26.7000	26.7500	23.2900	24.1100	24.1100	12,169,700
Feb 01, 2018	30.8900	31.7700	27.0000	27.5500	27.5500	9,444,200
Jan 31, 2018	30.8500	32.2800	29.8800	31.0200	31.0200	5,756,400
Jan 30, 2018	31.8600	32.7500	30.3400	30.4800	30.4800	7,042,200
Jan 29, 2018	35.6200	35.6300	32.0800	33.1000	33.1000	5,264,500
Jan 26, 2018	31.5000	35.1000	30.7300	35.0900	35.0900	8,208,400
Jan 25, 2018	34.4300	34.7300	31.0900	31.6800	31.6800	7,258,700
Jan 24, 2018	36.0000	36.4400	34.5800	34.8700	34.8700	4,772,200
Jan 23, 2018	36.9000	37.2900	35.8500	36.6400	36.6400	3,696,100
Jan 22, 2018	37.9500	38.0900	36.4400	37.3800	37.3800	4,012,700
Jan 19, 2018	37.8000	38.1500	37.1200	37.4800	37.4800	3,181,700
Jan 18, 2018	36.0000	37.4000	35.6200	36.9600	36.9600	6,510,600
Jan 17, 2018	37.7300	38.6000	36.5500	37.6100	37.6100	5,631,600
Jan 16, 2018	37.8900	39.0900	35.2600	36.5200	36.5200	9,812,000
Jan 15, 2018	30.0000	36.8100	29.5000	36.5000	36.5000	7,973,000
Jan 12, 2018	35.8000	36.3000	30.4000	32.3500	32.3500	15,177,900
Jan 11, 2018	40.1500	41.2500	37.4300	37.5600	37.5600	10,507,000
Jan 10, 2018	43.0100	43.9800	40.0900	41.9200	41.9200	7,256,400
Jan 09, 2018	39.9000	44.0000	37.7600	42.0700	42.0700	16,747,100
Jan 08, 2018	35.0000	39.9000	34.7000	39.8600	39.8600	13,654,700
Jan 05, 2018	30.0000	34.8500	29.7500	34.0000	34.0000	9,516,900
Jan 04, 2018	34.0000	34.4500	29.0700	32.3200	32.3200	14,403,800
Jan 03, 2018	33.5500	36.2500	32.2500	35.9000	35.9000	11,560,100
Jan 02, 2018	30.6900	32.4000	30.2600	32.3700	32.3700	8,770,000
Dec 29, 2017	31.0900	33.0900	25.8100	29.7400	29.7400	19,419,900
Dec 28, 2017	28.1400	30.7500	27.9300	30.4100	30.4100	12,813,900
Dec 27, 2017	24.6000	28.2200	24.2000	27.7700	27.7700	11,676,100
Dec 22, 2017	22.2300	23.7800	21.9000	23.1200	23.1200	8,794,400
Dec 21, 2017	21.0800	21.9600	20.7200	21.9000	21.9000	4,113,100
Dec 20, 2017	21.9900	22.1700	20.3600	21.1300	21.1300	7,329,900
Dec 19, 2017	20.6500	21.9800	20.6300	21.8500	21.8500	7,521,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,948.72+11.75(+0.30%)

Dow 3032,105.25+75.14(+0.23%)

Nasdaq11,787.40+117.44(+1.01%)

Russell 20001,720.29-7.07(-0.41%)

Crude Oil69.53-0.43(-0.61%)

Gold1,996.80+0.90(+0.05%)

Canopy Growth Corporation (WEED.TO)

S&P 500
3,948.72
+11.75(+0.30%)

Dow 30
32,105.25
+75.14(+0.23%)

Nasdaq
11,787.40
+117.44(+1.01%)

Russell 2000
1,720.29
-7.07(-0.41%)

Crude Oil
69.53
-0.43(-0.61%)

Gold
1,996.80
+0.90(+0.05%)