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 31, 2023 1.140 1.160 1.080 1.130 1,163,544 -0.03(-2.59%)
May 30, 2023 1.200 1.220 1.140 1.160 1,107,827 -0.07(-5.69%)
May 29, 2023 1.220 1.260 1.180 1.230 588,955 +0.03(+2.50%)
May 26, 2023 1.200 1.240 1.130 1.200 2,112,939 -0.01(-0.83%)
May 25, 2023 1.420 1.420 1.190 1.210 2,867,829 -0.20(-14.18%)
May 24, 2023 1.430 1.450 1.410 1.410 626,033 -0.01(-0.70%)
May 23, 2023 1.580 1.580 1.410 1.420 1,755,587 -0.03(-2.07%)
May 19, 2023 1.450 0 +0.04(+2.84%)
May 18, 2023 1.420 1.420 1.380 1.410 1,151,831 -0.01(-0.70%)
May 17, 2023 1.400 1.430 1.380 1.420 2,530,043 +0.03(+2.16%)
May 16, 2023 1.430 1.440 1.380 1.390 762,782 -0.04(-2.80%)
May 15, 2023 1.420 1.460 1.380 1.430 1,316,541 +0.01(+0.70%)
May 12, 2023 1.430 1.540 1.390 1.420 2,102,904 +0.03(+2.16%)
May 11, 2023 1.620 1.660 1.390 1.390 2,694,247 -0.23(-14.20%)
May 10, 2023 1.690 1.720 1.610 1.620 1,334,847 -0.05(-2.99%)
May 09, 2023 1.730 1.760 1.660 1.670 1,401,978 -0.11(-6.18%)
May 08, 2023 1.800 1.820 1.720 1.780 1,080,383 -0.01(-0.56%)
May 05, 2023 1.740 1.830 1.660 1.790 3,166,702 +0.11(+6.55%)
May 04, 2023 1.640 1.730 1.590 1.680 2,770,505 +0.04(+2.44%)
May 03, 2023 1.660 1.700 1.630 1.640 2,135,425 +0.00(+0.00%)
May 02, 2023 1.710 1.730 1.640 1.640 1,393,627 -0.10(-5.75%)
May 01, 2023 1.780 1.780 1.700 1.740 1,402,872 -0.01(-0.57%)
Apr 28, 2023 1.790 1.850 1.750 1.750 1,893,416 -0.02(-1.13%)
Apr 27, 2023 1.810 1.840 1.760 1.770 2,363,049 +0.04(+2.31%)
Apr 26, 2023 1.750 1.780 1.720 1.730 577,524 -0.01(-0.57%)
Apr 25, 2023 1.740 1.770 1.720 1.740 597,133 -0.05(-2.79%)
Apr 24, 2023 1.820 1.820 1.720 1.790 837,331 -0.03(-1.65%)
Apr 21, 2023 1.840 1.870 1.820 1.820 387,787 +0.00(+0.00%)
Apr 20, 2023 1.910 1.930 1.820 1.820 940,247 -0.10(-5.21%)
Apr 19, 2023 1.910 1.940 1.890 1.920 482,313 +0.01(+0.52%)
Apr 18, 2023 2.010 2.020 1.910 1.910 1,093,703 -0.07(-3.54%)
Apr 17, 2023 1.910 2.010 1.910 1.980 1,907,201 +0.07(+3.66%)
Apr 14, 2023 2.010 2.040 1.900 1.910 2,093,016 -0.12(-5.91%)
Apr 13, 2023 2.070 2.070 2.010 2.030 864,493 -0.02(-0.98%)
Apr 12, 2023 2.100 2.120 2.030 2.050 1,009,662 -0.04(-1.91%)
Apr 11, 2023 2.150 2.160 2.060 2.090 1,676,018 -0.09(-4.13%)
Apr 10, 2023 2.150 2.200 2.100 2.180 2,065,611 +0.03(+1.40%)
Apr 06, 2023 2.150 0 +0.01(+0.47%)
Apr 05, 2023 2.260 2.260 2.130 2.140 1,826,909 -0.13(-5.73%)
Apr 04, 2023 2.290 2.300 2.220 2.270 850,309 -0.02(-0.87%)
Apr 03, 2023 2.360 2.380 2.220 2.290 1,330,475 -0.08(-3.38%)
Mar 31, 2023 2.390 2.420 2.370 2.370 940,239 -0.01(-0.42%)
Mar 30, 2023 2.470 2.470 2.380 2.380 707,782 -0.06(-2.46%)
Mar 29, 2023 2.480 2.520 2.440 2.440 1,127,825 -0.02(-0.81%)
Mar 28, 2023 2.540 2.570 2.460 2.460 1,280,242 -0.11(-4.28%)
Mar 27, 2023 2.630 2.630 2.550 2.570 1,130,943 -0.05(-1.91%)
Mar 24, 2023 2.640 2.650 2.590 2.620 933,180 +0.00(+0.00%)
Mar 23, 2023 2.620 2.660 2.580 2.620 1,735,083 +0.03(+1.16%)
Mar 22, 2023 2.710 2.710 2.580 2.590 1,384,888 -0.12(-4.43%)
Mar 21, 2023 2.550 2.770 2.550 2.710 2,055,952 +0.19(+7.54%)
Mar 20, 2023 2.730 2.730 2.520 2.520 1,646,091 -0.24(-8.70%)
Mar 17, 2023 2.780 2.800 2.710 2.760 1,560,339 -0.04(-1.43%)
Mar 16, 2023 2.770 2.870 2.730 2.800 1,561,160 +0.03(+1.08%)
Mar 15, 2023 2.800 2.810 2.710 2.770 1,429,303 -0.04(-1.42%)
Mar 14, 2023 2.850 2.880 2.810 2.810 1,140,382 +0.03(+1.08%)
Mar 13, 2023 2.790 2.940 2.780 2.780 1,593,430 -0.06(-2.11%)
Mar 10, 2023 2.940 2.940 2.790 2.840 2,302,250 -0.10(-3.40%)
Mar 09, 2023 3.080 3.080 2.930 2.940 2,430,146 -0.14(-4.55%)
Mar 08, 2023 3.010 3.100 3.010 3.080 1,040,360 +0.05(+1.65%)
Mar 07, 2023 3.050 3.100 3.000 3.030 853,876 -0.01(-0.33%)
Mar 06, 2023 3.120 3.150 3.030 3.040 916,598 -0.06(-1.94%)
Mar 03, 2023 3.080 3.140 3.050 3.100 702,029 +0.08(+2.65%)
Mar 02, 2023 3.060 3.080 3.000 3.020 696,041 -0.05(-1.63%)
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.