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 (%)
Sep 30, 2016 4.000 4.050 3.990 4.040 555,947 +0.05(+1.25%)
Sep 29, 2016 4.000 4.010 3.980 3.990 429,825 +0.00(+0.00%)
Sep 28, 2016 4.030 4.030 3.990 3.990 537,238 +0.00(+0.00%)
Sep 27, 2016 4.000 4.040 3.980 3.990 591,464 +0.01(+0.25%)
Sep 26, 2016 3.930 3.980 3.930 3.980 487,285 +0.07(+1.79%)
Sep 23, 2016 3.980 3.980 3.910 3.910 821,455 -0.04(-1.01%)
Sep 22, 2016 3.980 3.980 3.920 3.950 706,508 +0.00(+0.00%)
Sep 21, 2016 4.060 4.060 3.940 3.950 661,247 -0.07(-1.74%)
Sep 20, 2016 4.090 4.100 4.000 4.020 838,562 -0.01(-0.25%)
Sep 19, 2016 4.000 4.100 3.960 4.030 1,071,044 +0.06(+1.51%)
Sep 16, 2016 3.980 3.990 3.950 3.970 755,223 +0.02(+0.51%)
Sep 15, 2016 3.900 3.960 3.860 3.950 820,016 +0.10(+2.60%)
Sep 14, 2016 3.830 3.870 3.830 3.850 362,667 -0.01(-0.26%)
Sep 13, 2016 3.850 3.870 3.830 3.860 417,292 +0.00(+0.00%)
Sep 12, 2016 3.830 3.870 3.800 3.860 518,176 -0.03(-0.77%)
Sep 09, 2016 3.950 3.960 3.850 3.890 842,957 -0.06(-1.52%)
Sep 08, 2016 4.020 4.040 3.910 3.950 1,250,316 -0.03(-0.75%)
Sep 07, 2016 3.900 3.990 3.890 3.980 1,364,341 +0.13(+3.38%)
Sep 06, 2016 3.860 3.890 3.840 3.850 918,143 +0.04(+1.05%)
Sep 02, 2016 3.810 3.810 3.810 0 +0.04(+1.06%)
Sep 01, 2016 3.740 3.790 3.730 3.770 430,115 +0.06(+1.62%)
Aug 31, 2016 3.780 3.780 3.710 3.710 699,806 -0.06(-1.59%)
Aug 30, 2016 3.820 3.820 3.750 3.770 508,647 -0.02(-0.53%)
Aug 29, 2016 3.860 3.860 3.780 3.790 770,452 -0.06(-1.56%)
Aug 26, 2016 3.870 3.880 3.790 3.850 710,170 +0.02(+0.52%)
Aug 25, 2016 3.850 3.880 3.800 3.830 588,157 +0.01(+0.26%)
Aug 24, 2016 3.840 3.840 3.760 3.820 707,747 +0.00(+0.00%)
Aug 23, 2016 3.750 3.850 3.690 3.820 1,146,133 +0.04(+1.06%)
Aug 22, 2016 3.850 3.890 3.650 3.780 1,207,190 -0.08(-2.07%)
Aug 19, 2016 3.940 3.940 3.860 3.860 568,042 -0.07(-1.78%)
Aug 18, 2016 3.980 3.980 3.920 3.930 519,785 -0.03(-0.76%)
Aug 17, 2016 3.970 3.990 3.930 3.960 533,003 +0.04(+1.02%)
Aug 16, 2016 3.870 4.000 3.830 3.920 952,617 +0.05(+1.29%)
Aug 15, 2016 3.900 3.930 3.860 3.870 714,154 -0.07(-1.78%)
Aug 12, 2016 3.950 4.000 3.830 3.940 2,315,194 -0.11(-2.72%)
Aug 11, 2016 4.190 4.240 3.900 4.050 3,996,630 -0.10(-2.41%)
Aug 10, 2016 4.080 4.170 4.020 4.150 1,339,533 +0.12(+2.98%)
Aug 09, 2016 4.000 4.050 3.910 4.030 1,870,596 +0.14(+3.60%)
Aug 08, 2016 4.200 4.230 3.780 3.890 4,780,922 -0.24(-5.81%)
Aug 05, 2016 4.000 4.200 3.930 4.130 4,385,388 +0.28(+7.27%)
Aug 04, 2016 3.670 3.980 3.610 3.850 4,469,576 +0.26(+7.24%)
Aug 03, 2016 3.400 3.590 3.360 3.590 2,777,845 +0.31(+9.45%)
Aug 02, 2016 3.200 3.290 3.170 3.280 1,301,895 +0.13(+4.13%)
Jul 29, 2016 3.150 3.150 3.150 0 +0.03(+0.96%)
Jul 28, 2016 3.070 3.200 2.970 3.120 1,374,457 +0.08(+2.63%)
Jul 27, 2016 3.260 3.300 3.020 3.040 1,478,470 -0.16(-5.00%)
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.