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

Canopy Growth Corp (TSX: WEED )

13.58 +0.75 (+5.85%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 14, 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 (%)
Jan 31, 2017 9.850 9.850 9.850 0 +0.03(+0.31%)
Jan 30, 2017 9.850 9.900 9.720 9.820 982,630 -0.10(-1.01%)
Jan 27, 2017 10.00 10.02 9.900 9.920 868,680 -0.08(-0.80%)
Jan 26, 2017 10.05 10.11 9.960 10.00 742,108 -0.06(-0.60%)
Jan 25, 2017 10.07 10.22 9.920 10.06 1,120,836 -0.12(-1.18%)
Jan 24, 2017 10.35 10.48 10.04 10.18 1,897,754 -0.18(-1.74%)
Jan 23, 2017 10.12 10.40 10.07 10.36 2,093,703 +0.27(+2.68%)
Jan 20, 2017 9.800 10.10 9.660 10.09 932,557 +0.39(+4.02%)
Jan 19, 2017 9.780 9.840 9.670 9.700 623,800 -0.08(-0.82%)
Jan 18, 2017 10.00 10.00 9.720 9.780 938,244 -0.20(-2.00%)
Jan 17, 2017 9.970 10.04 9.880 9.980 1,258,298 +0.10(+1.01%)
Jan 16, 2017 9.750 9.900 9.650 9.880 767,927 +0.18(+1.86%)
Jan 13, 2017 9.630 9.790 9.550 9.700 743,486 +0.03(+0.31%)
Jan 12, 2017 9.780 9.780 9.410 9.670 1,093,541 -0.08(-0.82%)
Jan 11, 2017 9.870 9.890 9.610 9.750 972,402 -0.02(-0.20%)
Jan 10, 2017 9.960 10.00 9.720 9.770 1,170,834 -0.15(-1.51%)
Jan 09, 2017 9.850 10.09 9.790 9.920 1,572,612 +0.14(+1.43%)
Jan 06, 2017 9.910 9.970 9.650 9.780 1,345,381 -0.10(-1.01%)
Jan 05, 2017 10.20 10.39 9.710 9.880 2,970,960 -0.28(-2.76%)
Jan 04, 2017 9.490 10.16 9.450 10.16 2,586,983 +0.77(+8.20%)
Jan 03, 2017 9.250 9.470 9.150 9.390 1,193,071 +0.25(+2.74%)
Dec 30, 2016 9.140 9.140 9.140 0 +0.05(+0.55%)
Dec 29, 2016 9.260 9.280 8.950 9.090 1,311,618 -0.21(-2.26%)
Dec 28, 2016 9.600 9.630 9.270 9.300 1,639,837 -0.05(-0.53%)
Dec 23, 2016 9.350 9.350 9.350 0 +0.04(+0.43%)
Dec 22, 2016 8.750 9.500 8.720 9.310 3,003,851 +0.42(+4.72%)
Dec 21, 2016 9.180 9.230 8.860 8.890 1,754,219 -0.36(-3.89%)
Dec 20, 2016 9.270 9.440 8.510 9.250 5,677,815 -0.32(-3.34%)
Dec 19, 2016 10.03 10.08 9.420 9.570 3,585,256 -0.47(-4.68%)
Dec 16, 2016 10.30 10.31 10.03 10.04 1,959,811 -0.25(-2.43%)
Dec 15, 2016 10.25 10.64 10.00 10.29 2,412,143 -0.01(-0.10%)
Dec 14, 2016 11.17 11.17 10.15 10.30 5,088,285 -0.49(-4.54%)
Dec 13, 2016 10.36 10.79 10.08 10.79 6,288,077 +0.79(+7.90%)
Dec 12, 2016 9.940 10.16 9.750 10.00 2,118,199 +0.11(+1.11%)
Dec 09, 2016 10.02 10.39 9.770 9.890 3,257,970 -0.13(-1.30%)
Dec 08, 2016 10.89 10.90 9.990 10.02 3,506,152 -0.68(-6.36%)
Dec 07, 2016 9.700 10.75 9.600 10.70 4,479,540 +0.68(+6.79%)
Dec 06, 2016 10.65 10.70 9.780 10.02 5,042,833 -0.78(-7.22%)
Dec 05, 2016 11.00 11.25 10.61 10.80 3,522,228 -0.55(-4.85%)
Dec 02, 2016 11.67 11.80 11.14 11.35 3,666,013 +0.00(+0.00%)
Dec 01, 2016 12.19 12.47 11.10 11.35 7,314,858 -0.45(-3.81%)
Nov 30, 2016 11.20 11.80 11.00 11.80 5,011,108 +0.51(+4.52%)
Nov 29, 2016 11.41 11.47 10.82 11.29 4,066,326 +0.07(+0.62%)
Nov 28, 2016 10.95 11.29 10.72 11.22 4,619,017 +0.62(+5.85%)
Nov 25, 2016 10.79 10.87 10.18 10.60 3,535,860 -0.15(-1.40%)
Nov 24, 2016 11.55 11.80 10.45 10.75 8,661,896 +0.31(+2.97%)
Nov 23, 2016 7.700 10.46 7.650 10.44 11,331,472 +2.19(+26.55%)
Nov 22, 2016 9.260 10.00 7.950 8.250 15,814,737 -2.23(-21.28%)
Nov 21, 2016 12.00 12.45 10.26 10.48 9,399,523 -2.12(-16.83%)
Nov 18, 2016 13.49 14.04 11.80 12.60 8,853,959 -0.46(-3.52%)
Nov 17, 2016 12.38 13.25 11.52 13.06 10,207,655 +1.66(+14.56%)
Nov 16, 2016 13.84 17.86 9.750 11.40 24,316,076 -2.05(-15.24%)
Nov 15, 2016 12.34 13.65 11.67 13.45 12,926,809 +2.29(+20.52%)
Nov 14, 2016 9.940 11.64 9.620 11.16 12,381,167 +1.82(+19.49%)
Nov 11, 2016 9.980 9.120 9.340 9,092,326 +0.26(+2.86%)
Nov 10, 2016 9.190 8.450 9.080 7,731,598 +0.79(+9.53%)
Nov 09, 2016 7.250 8.350 7.060 8.290 7,385,268 +0.54(+6.97%)
Nov 08, 2016 7.310 7.750 7.300 7.750 5,335,803 +0.50(+6.90%)
Nov 07, 2016 7.100 7.300 7.060 7.250 3,747,239 +0.36(+5.22%)
Nov 04, 2016 6.900 7.000 6.550 6.890 2,828,252 -0.04(-0.58%)
Nov 03, 2016 6.980 7.080 6.820 6.930 2,157,710 -0.15(-2.12%)
Nov 02, 2016 7.200 7.330 6.880 7.080 4,814,844 +0.08(+1.14%)
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.