Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canopy Growth Corp (TSX: WEED )

12.36 -1.13 (-8.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 13.57 13.84 12.03 12.36 3,273,547 -1.13(-8.38%)
May 09, 2024 12.49 13.94 12.05 13.49 4,972,075 +1.11(+8.97%)
May 08, 2024 13.01 13.15 12.10 12.38 2,448,991 -0.60(-4.62%)
May 07, 2024 13.30 14.08 12.85 12.98 3,243,082 -0.33(-2.48%)
May 06, 2024 14.32 14.91 13.01 13.31 4,458,619 -0.63(-4.52%)
May 03, 2024 14.29 15.40 13.71 13.94 4,096,137 -0.25(-1.76%)
May 02, 2024 15.62 17.79 13.88 14.19 6,783,181 -1.57(-9.96%)
May 01, 2024 19.11 19.25 14.08 15.76 8,020,133 -4.69(-22.93%)
Apr 30, 2024 11.25 20.50 11.19 20.45 11,349,443 +9.09(+80.02%)
Apr 29, 2024 12.39 13.11 11.06 11.36 3,184,963 -0.79(-6.50%)
Apr 26, 2024 12.18 13.97 11.95 12.15 4,903,969 +0.29(+2.45%)
Apr 25, 2024 12.14 12.46 11.85 11.86 2,119,535 -0.41(-3.34%)
Apr 24, 2024 12.08 12.76 11.84 12.27 2,739,727 -0.06(-0.49%)
Apr 23, 2024 10.65 12.49 10.60 12.33 3,993,770 +1.54(+14.27%)
Apr 22, 2024 11.38 11.45 10.50 10.79 2,161,166 -0.12(-1.10%)
Apr 19, 2024 10.33 11.45 10.32 10.91 2,931,066 +0.12(+1.11%)
Apr 18, 2024 8.930 11.29 8.840 10.79 4,595,712 +1.88(+21.10%)
Apr 17, 2024 9.310 9.540 8.390 8.910 2,333,785 -0.33(-3.57%)
Apr 16, 2024 9.290 9.870 9.080 9.240 1,909,348 -0.35(-3.65%)
Apr 15, 2024 10.50 10.85 9.390 9.590 2,552,341 -1.11(-10.37%)
Apr 12, 2024 11.08 11.74 10.46 10.70 2,439,495 -0.44(-3.95%)
Apr 11, 2024 12.44 12.68 10.77 11.14 3,679,518 -1.30(-10.45%)
Apr 10, 2024 11.63 13.49 11.62 12.44 3,295,629 +0.03(+0.24%)
Apr 09, 2024 12.96 13.45 12.28 12.41 3,131,211 -1.37(-9.94%)
Apr 08, 2024 13.49 14.70 13.22 13.78 4,959,336 -0.08(-0.58%)
Apr 05, 2024 13.20 14.10 12.17 13.86 4,716,767 +0.66(+5.00%)
Apr 04, 2024 14.05 15.59 12.75 13.20 7,961,276 -1.47(-10.02%)
Apr 03, 2024 11.34 14.75 11.09 14.67 9,660,405 +3.35(+29.59%)
Apr 02, 2024 10.30 12.16 10.21 11.32 6,486,894 +1.12(+10.98%)
Apr 01, 2024 11.24 11.42 9.860 10.20 4,375,939 -1.46(-12.52%)
Mar 28, 2024 11.66 0 -1.29(-9.96%)
Mar 27, 2024 10.31 13.04 9.850 12.95 11,778,317 +3.18(+32.55%)
Mar 26, 2024 8.050 11.16 7.800 9.770 11,619,742 +1.34(+15.90%)
Mar 25, 2024 10.80 10.80 8.030 8.430 7,994,159 -2.05(-19.56%)
Mar 22, 2024 6.350 10.87 6.320 10.48 15,069,159 +4.32(+70.13%)
Mar 21, 2024 6.300 6.650 5.810 6.160 4,356,814 +0.03(+0.49%)
Mar 20, 2024 5.830 6.200 5.370 6.130 5,884,621 +0.95(+18.34%)
Mar 19, 2024 4.850 5.370 4.560 5.180 3,748,823 +0.15(+2.98%)
Mar 18, 2024 4.410 5.600 4.240 5.030 5,169,886 +0.85(+20.33%)
Mar 15, 2024 3.800 4.250 3.760 4.180 1,579,106 +0.43(+11.47%)
Mar 14, 2024 3.960 3.960 3.740 3.750 726,420 -0.22(-5.54%)
Mar 13, 2024 3.900 4.060 3.870 3.970 530,726 +0.05(+1.28%)
Mar 12, 2024 4.090 4.090 3.860 3.920 741,259 -0.15(-3.69%)
Mar 11, 2024 4.080 4.270 4.050 4.070 628,819 -0.02(-0.49%)
Mar 08, 2024 4.070 4.250 4.030 4.090 1,293,742 +0.08(+2.00%)
Mar 07, 2024 3.980 4.100 3.880 4.010 743,184 +0.07(+1.78%)
Mar 06, 2024 3.950 4.040 3.880 3.940 738,062 +0.00(+0.00%)
Mar 05, 2024 4.070 4.080 3.820 3.940 1,374,431 -0.15(-3.67%)
Mar 04, 2024 4.360 4.380 4.050 4.090 976,790 -0.26(-5.98%)
Mar 01, 2024 4.500 4.500 4.280 4.350 852,391 -0.09(-2.03%)
Feb 29, 2024 4.630 4.650 4.400 4.440 730,826 -0.14(-3.06%)
Feb 28, 2024 4.770 4.770 4.570 4.580 690,520 -0.22(-4.58%)
Feb 27, 2024 4.710 4.840 4.660 4.800 830,405 +0.08(+1.69%)
Feb 26, 2024 4.510 4.770 4.430 4.720 779,346 +0.16(+3.51%)
Feb 23, 2024 4.550 4.590 4.330 4.560 825,771 +0.01(+0.22%)
Feb 22, 2024 4.680 4.690 4.490 4.550 678,864 -0.10(-2.15%)
Feb 21, 2024 4.760 4.760 4.480 4.650 898,710 -0.14(-2.92%)
Feb 20, 2024 5.130 5.130 4.730 4.790 1,216,979 -0.36(-6.99%)
Feb 16, 2024 5.150 0 +0.32(+6.63%)
Feb 15, 2024 4.840 4.940 4.760 4.830 1,220,669 +0.06(+1.26%)
Feb 14, 2024 4.760 4.900 4.470 4.770 1,279,409 +0.05(+1.06%)
Feb 13, 2024 5.000 5.090 4.640 4.720 1,484,515 -0.38(-7.45%)
Feb 12, 2024 5.370 5.430 5.020 5.100 1,391,104 -0.28(-5.20%)
Feb 09, 2024 5.590 5.870 5.300 5.380 1,938,679 -0.18(-3.24%)
Feb 08, 2024 5.850 5.850 5.410 5.560 1,399,321 -0.28(-4.79%)
Feb 07, 2024 6.200 6.200 5.810 5.840 1,202,660 -0.36(-5.81%)
Feb 06, 2024 6.050 6.350 5.890 6.200 2,005,482 +0.16(+2.65%)
Feb 05, 2024 6.300 6.310 6.000 6.040 830,721 -0.24(-3.82%)
Feb 02, 2024 6.740 6.750 6.210 6.280 1,286,248 -0.45(-6.69%)
Feb 01, 2024 6.360 7.020 6.320 6.730 1,677,004 +0.41(+6.49%)
Jan 31, 2024 6.370 6.580 6.280 6.320 895,762 -0.07(-1.10%)
Jan 30, 2024 6.500 6.580 6.280 6.390 771,419 -0.06(-0.93%)
Jan 29, 2024 6.120 6.760 6.120 6.450 1,389,905 +0.32(+5.22%)
Jan 26, 2024 6.250 6.350 6.120 6.130 532,149 -0.14(-2.23%)
Jan 25, 2024 6.450 6.560 6.250 6.270 657,044 -0.17(-2.64%)
Jan 24, 2024 6.320 6.690 6.120 6.440 1,273,962 +0.13(+2.06%)
Jan 23, 2024 5.940 6.360 5.920 6.310 1,058,794 +0.39(+6.59%)
Jan 22, 2024 5.850 5.970 5.780 5.920 719,427 +0.05(+0.85%)
Jan 19, 2024 6.030 6.070 5.750 5.870 930,021 -0.13(-2.17%)
Jan 18, 2024 6.220 6.370 6.000 6.000 724,597 -0.34(-5.36%)
Jan 17, 2024 6.430 6.470 6.150 6.340 1,060,801 -0.13(-2.01%)
Jan 16, 2024 6.010 6.810 5.970 6.470 1,710,991 +0.30(+4.86%)
Jan 15, 2024 6.190 6.200 6.110 6.170 468,351 +0.12(+1.98%)
Jan 12, 2024 5.930 6.150 5.830 6.050 813,707 +0.10(+1.68%)
Jan 11, 2024 6.070 6.090 5.860 5.950 947,405 -0.16(-2.62%)
Jan 10, 2024 6.160 6.240 6.020 6.110 1,009,838 -0.04(-0.65%)
Jan 09, 2024 6.150 6.310 6.020 6.150 1,556,183 -0.59(-8.75%)
Jan 08, 2024 6.350 6.830 6.270 6.740 1,306,667 +0.36(+5.64%)
Jan 05, 2024 6.220 6.390 6.060 6.380 1,057,678 +0.17(+2.74%)
Jan 04, 2024 6.510 6.510 6.150 6.210 1,303,375 -0.30(-4.61%)
Jan 03, 2024 6.340 6.790 6.040 6.510 2,102,578 +0.13(+2.04%)
Jan 02, 2024 6.710 6.990 6.300 6.380 1,518,956 -0.38(-5.62%)
Dec 29, 2023 6.760 0 -0.21(-3.01%)
Dec 28, 2023 6.900 7.290 6.770 6.970 1,727,486 +0.07(+1.01%)
Dec 27, 2023 7.300 7.600 6.870 6.900 2,115,399 +0.09(+1.32%)
Dec 22, 2023 6.810 0 +0.84(+14.07%)
Dec 21, 2023 6.500 6.640 5.880 5.970 1,565,998 -0.43(-6.72%)
Dec 20, 2023 6.420 7.430 6.320 6.400 1,442,094 +5.71(+827.54%)
Dec 19, 2023 0.6500 0.7000 0.6400 0.6900 4,249,255 +0.03(+4.55%)
Dec 18, 2023 0.6900 0.7100 0.6300 0.6600 5,133,627 -0.03(-4.35%)
Dec 15, 2023 0.7200 0.7300 0.6900 0.6900 4,793,738 -0.04(-5.48%)
Dec 14, 2023 0.7400 0.7800 0.7200 0.7300 8,904,337 -0.01(-1.35%)
Dec 13, 2023 0.7900 0.8100 0.6800 0.7400 18,920,756 -0.19(-20.43%)
Dec 12, 2023 1.010 1.030 0.9200 0.9300 6,298,944 -0.08(-7.92%)
Dec 11, 2023 1.060 1.130 0.9900 1.010 9,873,373 -0.06(-5.61%)
Dec 08, 2023 0.9800 1.090 0.9600 1.070 8,803,531 +0.10(+10.31%)
Dec 07, 2023 0.9600 1.010 0.9200 0.9700 6,694,642 +0.03(+3.19%)
Dec 06, 2023 0.9400 0.9800 0.9100 0.9400 6,581,274 +0.04(+4.44%)
Dec 05, 2023 1.010 1.100 0.8600 0.9000 12,609,929 -0.11(-10.89%)
Dec 04, 2023 0.8200 1.030 0.8200 1.010 12,716,141 +0.18(+21.69%)
Dec 01, 2023 0.7400 0.8600 0.7400 0.8300 9,252,585 +0.08(+10.67%)
Nov 30, 2023 0.7700 0.7700 0.7400 0.7500 3,030,440 -0.02(-2.60%)
Nov 29, 2023 0.7400 0.7700 0.7300 0.7700 4,022,722 +0.04(+5.48%)
Nov 28, 2023 0.7400 0.7500 0.7100 0.7300 2,484,733 -0.01(-1.35%)
Nov 27, 2023 0.7700 0.7900 0.7400 0.7400 3,806,294 -0.04(-5.13%)
Nov 24, 2023 0.7800 0.8000 0.7600 0.7800 2,660,279 +0.00(+0.00%)
Nov 23, 2023 0.7800 0.8000 0.7800 0.7800 199,597 +0.00(+0.00%)
Nov 22, 2023 0.7700 0.8200 0.7700 0.7800 2,938,251 +0.00(+0.00%)
Nov 21, 2023 0.8000 0.8000 0.7700 0.7800 3,314,137 -0.04(-4.88%)
Nov 20, 2023 0.7600 0.8500 0.7600 0.8200 5,978,096 +0.05(+6.49%)
Nov 17, 2023 0.7500 0.7900 0.7300 0.7700 7,702,850 +0.03(+4.05%)
Nov 16, 2023 0.7500 0.7500 0.7300 0.7400 3,446,523 -0.01(-1.33%)
Nov 15, 2023 0.7400 0.7900 0.7300 0.7500 6,406,944 +0.02(+2.74%)
Nov 14, 2023 0.7600 0.7900 0.7100 0.7300 3,502,710 -0.01(-1.35%)
Nov 13, 2023 0.7100 0.7500 0.6800 0.7400 3,960,923 +0.02(+2.78%)
Nov 10, 2023 0.7300 0.7500 0.6600 0.7200 7,289,663 -0.01(-1.37%)
Nov 09, 2023 0.8200 0.8300 0.7100 0.7300 8,855,068 -0.09(-10.98%)
Nov 08, 2023 0.8300 0.8800 0.7900 0.8200 6,059,136 +0.02(+2.50%)
Nov 07, 2023 0.8000 0.8200 0.7600 0.8000 3,793,300 -0.01(-1.23%)
Nov 06, 2023 0.8900 0.9100 0.7900 0.8100 6,291,262 -0.05(-5.81%)
Nov 03, 2023 0.8400 0.9000 0.8300 0.8600 7,723,155 +0.05(+6.17%)
Nov 02, 2023 0.7800 0.8700 0.7800 0.8100 7,559,857 +0.04(+5.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.