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 (%)
May 31, 2017 7.660 7.700 7.370 7.450 1,380,252 -0.20(-2.61%)
May 30, 2017 7.850 7.890 7.650 7.650 696,904 -0.16(-2.05%)
May 29, 2017 8.040 8.060 7.800 7.810 693,953 -0.19(-2.38%)
May 26, 2017 7.600 8.150 7.530 8.000 1,406,088 +0.35(+4.58%)
May 25, 2017 7.960 7.980 7.600 7.650 1,216,100 -0.30(-3.77%)
May 24, 2017 8.120 8.130 7.900 7.950 822,678 -0.14(-1.73%)
May 23, 2017 8.100 8.210 8.030 8.090 535,121 +0.00(+0.00%)
May 19, 2017 8.140 8.260 8.080 8.090 696,581 -0.01(-0.12%)
May 18, 2017 8.070 8.310 7.940 8.100 917,003 -0.03(-0.37%)
May 17, 2017 8.280 8.300 8.110 8.130 628,065 -0.20(-2.40%)
May 16, 2017 8.350 8.390 8.150 8.330 727,005 +0.07(+0.85%)
May 15, 2017 8.190 8.430 8.060 8.260 1,053,941 +0.12(+1.47%)
May 12, 2017 8.680 8.830 8.060 8.140 2,266,631 -0.39(-4.57%)
May 11, 2017 7.510 8.580 7.370 8.530 4,533,378 +0.75(+9.64%)
May 10, 2017 8.230 8.250 7.760 7.780 4,074,203 -0.52(-6.27%)
May 09, 2017 8.720 8.790 8.210 8.300 2,723,219 -0.39(-4.49%)
May 08, 2017 8.900 8.970 8.580 8.690 1,668,031 -0.26(-2.91%)
May 05, 2017 9.060 9.090 8.870 8.950 959,765 -0.15(-1.65%)
May 04, 2017 9.190 9.200 8.960 9.100 1,079,414 -0.05(-0.55%)
May 03, 2017 9.190 9.250 9.100 9.150 660,627 +0.06(+0.66%)
May 02, 2017 9.180 9.340 9.050 9.090 1,149,522 -0.06(-0.66%)
May 01, 2017 9.170 9.250 9.080 9.150 1,462,851 +0.02(+0.22%)
Apr 28, 2017 8.860 9.150 8.860 9.130 1,801,679 +0.27(+3.05%)
Apr 27, 2017 9.090 9.140 8.860 8.860 2,495,638 -0.32(-3.49%)
Apr 26, 2017 9.450 9.480 9.030 9.180 2,207,022 -0.30(-3.16%)
Apr 25, 2017 9.830 9.870 9.360 9.480 2,598,594 -0.32(-3.27%)
Apr 24, 2017 9.900 10.08 9.790 9.800 1,106,704 -0.09(-0.91%)
Apr 21, 2017 9.980 10.00 9.850 9.890 1,266,069 +0.02(+0.20%)
Apr 20, 2017 10.17 10.23 9.850 9.870 2,172,635 -0.37(-3.61%)
Apr 19, 2017 9.820 10.37 9.770 10.24 3,126,411 +0.57(+5.89%)
Apr 18, 2017 9.500 9.760 9.390 9.670 2,972,992 +0.06(+0.62%)
Apr 17, 2017 9.910 9.930 9.510 9.610 2,936,686 -0.32(-3.22%)
Apr 13, 2017 10.21 10.34 9.720 9.930 5,382,451 -0.38(-3.69%)
Apr 12, 2017 10.38 10.47 10.00 10.31 3,807,010 +0.02(+0.19%)
Apr 11, 2017 11.05 11.14 10.20 10.29 5,432,137 -0.58(-5.34%)
Apr 10, 2017 10.30 10.94 10.06 10.87 6,072,364 +0.65(+6.36%)
Apr 07, 2017 10.33 10.44 10.08 10.22 2,975,884 -0.08(-0.78%)
Apr 06, 2017 10.05 10.30 9.950 10.30 2,170,743 +0.27(+2.69%)
Apr 05, 2017 10.10 10.45 9.960 10.03 3,246,676 -0.02(-0.20%)
Apr 04, 2017 10.19 10.25 9.960 10.05 3,754,040 -0.13(-1.28%)
Apr 03, 2017 10.60 10.64 10.16 10.18 2,918,992 -0.47(-4.41%)
Mar 31, 2017 10.30 10.65 10.18 10.65 1,998,840 +0.19(+1.82%)
Mar 30, 2017 10.77 10.79 10.38 10.46 2,348,475 -0.30(-2.79%)
Mar 29, 2017 10.87 10.94 10.65 10.76 1,939,266 -0.16(-1.47%)
Mar 28, 2017 11.24 11.25 10.65 10.92 4,988,064 -0.06(-0.55%)
Mar 27, 2017 11.00 11.00 10.45 10.98 5,759,482 +1.10(+11.13%)
Mar 24, 2017 10.25 10.28 9.800 9.880 1,563,587 -0.28(-2.76%)
Mar 23, 2017 10.04 10.23 9.910 10.16 2,073,889 +0.44(+4.53%)
Mar 22, 2017 9.780 10.00 9.510 9.720 2,998,626 -0.13(-1.32%)
Mar 21, 2017 10.40 10.40 9.810 9.850 3,087,704 -0.46(-4.46%)
Mar 20, 2017 10.69 10.93 10.29 10.31 2,493,822 -0.35(-3.28%)
Mar 17, 2017 11.18 11.19 10.66 10.66 8,392,510 -0.42(-3.79%)
Mar 16, 2017 10.99 11.20 10.90 11.08 1,082,437 +0.20(+1.84%)
Mar 15, 2017 11.09 11.09 10.82 10.88 1,098,482 -0.17(-1.54%)
Mar 14, 2017 11.23 11.28 11.02 11.05 1,338,761 -0.08(-0.72%)
Mar 13, 2017 11.20 11.28 10.98 11.13 1,745,098 +0.30(+2.77%)
Mar 10, 2017 11.30 11.37 10.76 10.83 2,067,876 -0.24(-2.17%)
Mar 09, 2017 10.39 11.08 10.24 11.07 2,764,198 +0.61(+5.83%)
Mar 08, 2017 10.36 10.64 9.550 10.46 7,153,230 -0.46(-4.21%)
Mar 07, 2017 11.40 11.58 10.76 10.92 5,148,935 -0.84(-7.14%)
Mar 06, 2017 11.84 11.85 11.44 11.76 1,798,876 -0.04(-0.34%)
Mar 03, 2017 11.92 12.05 11.69 11.80 1,452,155 -0.05(-0.42%)
Mar 02, 2017 11.90 12.04 11.75 11.85 1,637,789 -0.05(-0.42%)
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.