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

Canopy Growth Corp (TSX: WEED )

12.15 +0.29 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2024 6.370 6.580 6.280 6.320 895,762 -0.07(-1.10%)
Jan 30, 2024 6.500 6.580 6.280 6.390 771,419 -0.06(-0.93%)
Jan 29, 2024 6.120 6.760 6.120 6.450 1,389,905 +0.32(+5.22%)
Jan 26, 2024 6.250 6.350 6.120 6.130 532,149 -0.14(-2.23%)
Jan 25, 2024 6.450 6.560 6.250 6.270 657,044 -0.17(-2.64%)
Jan 24, 2024 6.320 6.690 6.120 6.440 1,273,962 +0.13(+2.06%)
Jan 23, 2024 5.940 6.360 5.920 6.310 1,058,794 +0.39(+6.59%)
Jan 22, 2024 5.850 5.970 5.780 5.920 719,427 +0.05(+0.85%)
Jan 19, 2024 6.030 6.070 5.750 5.870 930,021 -0.13(-2.17%)
Jan 18, 2024 6.220 6.370 6.000 6.000 724,597 -0.34(-5.36%)
Jan 17, 2024 6.430 6.470 6.150 6.340 1,060,801 -0.13(-2.01%)
Jan 16, 2024 6.010 6.810 5.970 6.470 1,710,991 +0.30(+4.86%)
Jan 15, 2024 6.190 6.200 6.110 6.170 468,351 +0.12(+1.98%)
Jan 12, 2024 5.930 6.150 5.830 6.050 813,707 +0.10(+1.68%)
Jan 11, 2024 6.070 6.090 5.860 5.950 947,405 -0.16(-2.62%)
Jan 10, 2024 6.160 6.240 6.020 6.110 1,009,838 -0.04(-0.65%)
Jan 09, 2024 6.150 6.310 6.020 6.150 1,556,183 -0.59(-8.75%)
Jan 08, 2024 6.350 6.830 6.270 6.740 1,306,667 +0.36(+5.64%)
Jan 05, 2024 6.220 6.390 6.060 6.380 1,057,678 +0.17(+2.74%)
Jan 04, 2024 6.510 6.510 6.150 6.210 1,303,375 -0.30(-4.61%)
Jan 03, 2024 6.340 6.790 6.040 6.510 2,102,578 +0.13(+2.04%)
Jan 02, 2024 6.710 6.990 6.300 6.380 1,518,956 -0.38(-5.62%)
Dec 29, 2023 6.760 0 -0.21(-3.01%)
Dec 28, 2023 6.900 7.290 6.770 6.970 1,727,486 +0.07(+1.01%)
Dec 27, 2023 7.300 7.600 6.870 6.900 2,115,399 +0.09(+1.32%)
Dec 22, 2023 6.810 0 +0.84(+14.07%)
Dec 21, 2023 6.500 6.640 5.880 5.970 1,565,998 -0.43(-6.72%)
Dec 20, 2023 6.420 7.430 6.320 6.400 1,442,094 +5.71(+827.54%)
Dec 19, 2023 0.6500 0.7000 0.6400 0.6900 4,249,255 +0.03(+4.55%)
Dec 18, 2023 0.6900 0.7100 0.6300 0.6600 5,133,627 -0.03(-4.35%)
Dec 15, 2023 0.7200 0.7300 0.6900 0.6900 4,793,738 -0.04(-5.48%)
Dec 14, 2023 0.7400 0.7800 0.7200 0.7300 8,904,337 -0.01(-1.35%)
Dec 13, 2023 0.7900 0.8100 0.6800 0.7400 18,920,756 -0.19(-20.43%)
Dec 12, 2023 1.010 1.030 0.9200 0.9300 6,298,944 -0.08(-7.92%)
Dec 11, 2023 1.060 1.130 0.9900 1.010 9,873,373 -0.06(-5.61%)
Dec 08, 2023 0.9800 1.090 0.9600 1.070 8,803,531 +0.10(+10.31%)
Dec 07, 2023 0.9600 1.010 0.9200 0.9700 6,694,642 +0.03(+3.19%)
Dec 06, 2023 0.9400 0.9800 0.9100 0.9400 6,581,274 +0.04(+4.44%)
Dec 05, 2023 1.010 1.100 0.8600 0.9000 12,609,929 -0.11(-10.89%)
Dec 04, 2023 0.8200 1.030 0.8200 1.010 12,716,141 +0.18(+21.69%)
Dec 01, 2023 0.7400 0.8600 0.7400 0.8300 9,252,585 +0.08(+10.67%)
Nov 30, 2023 0.7700 0.7700 0.7400 0.7500 3,030,440 -0.02(-2.60%)
Nov 29, 2023 0.7400 0.7700 0.7300 0.7700 4,022,722 +0.04(+5.48%)
Nov 28, 2023 0.7400 0.7500 0.7100 0.7300 2,484,733 -0.01(-1.35%)
Nov 27, 2023 0.7700 0.7900 0.7400 0.7400 3,806,294 -0.04(-5.13%)
Nov 24, 2023 0.7800 0.8000 0.7600 0.7800 2,660,279 +0.00(+0.00%)
Nov 23, 2023 0.7800 0.8000 0.7800 0.7800 199,597 +0.00(+0.00%)
Nov 22, 2023 0.7700 0.8200 0.7700 0.7800 2,938,251 +0.00(+0.00%)
Nov 21, 2023 0.8000 0.8000 0.7700 0.7800 3,314,137 -0.04(-4.88%)
Nov 20, 2023 0.7600 0.8500 0.7600 0.8200 5,978,096 +0.05(+6.49%)
Nov 17, 2023 0.7500 0.7900 0.7300 0.7700 7,702,850 +0.03(+4.05%)
Nov 16, 2023 0.7500 0.7500 0.7300 0.7400 3,446,523 -0.01(-1.33%)
Nov 15, 2023 0.7400 0.7900 0.7300 0.7500 6,406,944 +0.02(+2.74%)
Nov 14, 2023 0.7600 0.7900 0.7100 0.7300 3,502,710 -0.01(-1.35%)
Nov 13, 2023 0.7100 0.7500 0.6800 0.7400 3,960,923 +0.02(+2.78%)
Nov 10, 2023 0.7300 0.7500 0.6600 0.7200 7,289,663 -0.01(-1.37%)
Nov 09, 2023 0.8200 0.8300 0.7100 0.7300 8,855,068 -0.09(-10.98%)
Nov 08, 2023 0.8300 0.8800 0.7900 0.8200 6,059,136 +0.02(+2.50%)
Nov 07, 2023 0.8000 0.8200 0.7600 0.8000 3,793,300 -0.01(-1.23%)
Nov 06, 2023 0.8900 0.9100 0.7900 0.8100 6,291,262 -0.05(-5.81%)
Nov 03, 2023 0.8400 0.9000 0.8300 0.8600 7,723,155 +0.05(+6.17%)
Nov 02, 2023 0.7800 0.8700 0.7800 0.8100 7,559,857 +0.04(+5.19%)
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.