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

Canopy Growth Corp (TSX: WEED )

12.83 +0.47 (+3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Feb 28, 2017 12.31 12.48 11.70 11.87 2,956,095 -0.52(-4.20%)
Feb 27, 2017 11.75 12.40 11.40 12.39 3,808,205 +0.68(+5.81%)
Feb 24, 2017 11.98 11.98 11.12 11.71 4,882,213 -0.57(-4.64%)
Feb 23, 2017 12.61 12.63 12.27 12.28 1,455,426 -0.22(-1.76%)
Feb 22, 2017 12.80 12.84 12.27 12.50 2,849,411 -0.30(-2.34%)
Feb 21, 2017 12.78 12.88 12.65 12.80 1,689,259 +0.16(+1.27%)
Feb 17, 2017 12.64 12.64 12.64 0 +0.09(+0.72%)
Feb 16, 2017 12.25 12.70 12.17 12.55 4,370,636 +0.45(+3.72%)
Feb 15, 2017 12.05 12.14 11.52 12.10 5,537,601 +0.15(+1.26%)
Feb 14, 2017 13.25 13.30 11.50 11.95 8,649,948 -1.05(-8.08%)
Feb 13, 2017 12.63 13.25 12.55 13.00 6,676,089 +0.60(+4.84%)
Feb 10, 2017 12.15 12.43 12.11 12.40 2,962,188 +0.34(+2.82%)
Feb 09, 2017 12.10 12.18 11.92 12.06 3,332,899 +0.13(+1.09%)
Feb 08, 2017 11.54 11.99 11.54 11.93 3,436,944 +0.46(+4.01%)
Feb 07, 2017 11.60 12.27 11.30 11.47 8,960,691 -0.16(-1.38%)
Feb 06, 2017 10.63 11.64 10.52 11.63 5,709,784 +1.11(+10.55%)
Feb 03, 2017 10.22 10.52 10.17 10.52 2,077,104 +0.36(+3.54%)
Feb 02, 2017 10.20 10.22 10.06 10.16 906,064 +0.31(+3.15%)
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%)
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.