Skip to main content

Canopy Growth Corp (TSX: WEED )

12.36 -0.17 (-1.36%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 13.05 13.08 12.18 12.53 1,281,170 -0.36(-2.79%)
May 22, 2024 13.74 13.83 12.78 12.89 1,638,138 -0.92(-6.66%)
May 21, 2024 14.29 14.63 13.68 13.81 1,809,156 -1.00(-6.75%)
May 17, 2024 14.81 0 -0.16(-1.07%)
May 16, 2024 13.51 16.27 13.26 14.97 9,117,362 +1.51(+11.22%)
May 15, 2024 13.40 13.76 12.95 13.46 2,801,739 +0.18(+1.36%)
May 14, 2024 13.11 14.14 12.55 13.28 4,339,303 +0.45(+3.51%)
May 13, 2024 12.49 13.45 12.28 12.83 2,817,064 +0.47(+3.80%)
May 10, 2024 13.57 13.84 12.03 12.36 3,273,547 -1.13(-8.38%)
May 09, 2024 12.49 13.94 12.05 13.49 4,972,075 +1.11(+8.97%)
May 08, 2024 13.01 13.15 12.10 12.38 2,448,991 -0.60(-4.62%)
May 07, 2024 13.30 14.08 12.85 12.98 3,243,082 -0.33(-2.48%)
May 06, 2024 14.32 14.91 13.01 13.31 4,458,619 -0.63(-4.52%)
May 03, 2024 14.29 15.40 13.71 13.94 4,096,137 -0.25(-1.76%)
May 02, 2024 15.62 17.79 13.88 14.19 6,783,181 -1.57(-9.96%)
May 01, 2024 19.11 19.25 14.08 15.76 8,020,133 -4.69(-22.93%)
Apr 30, 2024 11.25 20.50 11.19 20.45 11,349,443 +9.09(+80.02%)
Apr 29, 2024 12.39 13.11 11.06 11.36 3,184,963 -0.79(-6.50%)
Apr 26, 2024 12.18 13.97 11.95 12.15 4,903,969 +0.29(+2.45%)
Apr 25, 2024 12.14 12.46 11.85 11.86 2,119,535 -0.41(-3.34%)
Apr 24, 2024 12.08 12.76 11.84 12.27 2,739,727 -0.06(-0.49%)
Apr 23, 2024 10.65 12.49 10.60 12.33 3,993,770 +1.54(+14.27%)
Apr 22, 2024 11.38 11.45 10.50 10.79 2,161,166 -0.12(-1.10%)
Apr 19, 2024 10.33 11.45 10.32 10.91 2,931,066 +0.12(+1.11%)
Apr 18, 2024 8.930 11.29 8.840 10.79 4,595,712 +1.88(+21.10%)
Apr 17, 2024 9.310 9.540 8.390 8.910 2,333,785 -0.33(-3.57%)
Apr 16, 2024 9.290 9.870 9.080 9.240 1,909,348 -0.35(-3.65%)
Apr 15, 2024 10.50 10.85 9.390 9.590 2,552,341 -1.11(-10.37%)
Apr 12, 2024 11.08 11.74 10.46 10.70 2,439,495 -0.44(-3.95%)
Apr 11, 2024 12.44 12.68 10.77 11.14 3,679,518 -1.30(-10.45%)
Apr 10, 2024 11.63 13.49 11.62 12.44 3,295,629 +0.03(+0.24%)
Apr 09, 2024 12.96 13.45 12.28 12.41 3,131,211 -1.37(-9.94%)
Apr 08, 2024 13.49 14.70 13.22 13.78 4,959,336 -0.08(-0.58%)
Apr 05, 2024 13.20 14.10 12.17 13.86 4,716,767 +0.66(+5.00%)
Apr 04, 2024 14.05 15.59 12.75 13.20 7,961,276 -1.47(-10.02%)
Apr 03, 2024 11.34 14.75 11.09 14.67 9,660,405 +3.35(+29.59%)
Apr 02, 2024 10.30 12.16 10.21 11.32 6,486,894 +1.12(+10.98%)
Apr 01, 2024 11.24 11.42 9.860 10.20 4,375,939 -1.46(-12.52%)
Mar 28, 2024 11.66 0 -1.29(-9.96%)
Mar 27, 2024 10.31 13.04 9.850 12.95 11,778,317 +3.18(+32.55%)
Mar 26, 2024 8.050 11.16 7.800 9.770 11,619,742 +1.34(+15.90%)
Mar 25, 2024 10.80 10.80 8.030 8.430 7,994,159 -2.05(-19.56%)
Mar 22, 2024 6.350 10.87 6.320 10.48 15,069,159 +4.32(+70.13%)
Mar 21, 2024 6.300 6.650 5.810 6.160 4,356,814 +0.03(+0.49%)
Mar 20, 2024 5.830 6.200 5.370 6.130 5,884,621 +0.95(+18.34%)
Mar 19, 2024 4.850 5.370 4.560 5.180 3,748,823 +0.15(+2.98%)
Mar 18, 2024 4.410 5.600 4.240 5.030 5,169,886 +0.85(+20.33%)
Mar 15, 2024 3.800 4.250 3.760 4.180 1,579,106 +0.43(+11.47%)
Mar 14, 2024 3.960 3.960 3.740 3.750 726,420 -0.22(-5.54%)
Mar 13, 2024 3.900 4.060 3.870 3.970 530,726 +0.05(+1.28%)
Mar 12, 2024 4.090 4.090 3.860 3.920 741,259 -0.15(-3.69%)
Mar 11, 2024 4.080 4.270 4.050 4.070 628,819 -0.02(-0.49%)
Mar 08, 2024 4.070 4.250 4.030 4.090 1,293,742 +0.08(+2.00%)
Mar 07, 2024 3.980 4.100 3.880 4.010 743,184 +0.07(+1.78%)
Mar 06, 2024 3.950 4.040 3.880 3.940 738,062 +0.00(+0.00%)
Mar 05, 2024 4.070 4.080 3.820 3.940 1,374,431 -0.15(-3.67%)
Mar 04, 2024 4.360 4.380 4.050 4.090 976,790 -0.26(-5.98%)
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.