Skip to main content

Canopy Growth Corp (TSX: WEED )

11.66 -1.29 (-9.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 4.500 4.500 4.280 4.350 852,455 -0.09(-2.03%)
Feb 29, 2024 4.630 4.650 4.400 4.440 730,826 -0.14(-3.06%)
Feb 28, 2024 4.770 4.770 4.570 4.580 690,520 -0.22(-4.58%)
Feb 27, 2024 4.710 4.840 4.660 4.800 830,405 +0.08(+1.69%)
Feb 26, 2024 4.510 4.770 4.430 4.720 779,346 +0.16(+3.51%)
Feb 23, 2024 4.550 4.590 4.330 4.560 825,771 +0.01(+0.22%)
Feb 22, 2024 4.680 4.690 4.490 4.550 678,864 -0.10(-2.15%)
Feb 21, 2024 4.760 4.760 4.480 4.650 898,710 -0.14(-2.92%)
Feb 20, 2024 5.130 5.130 4.730 4.790 1,216,979 -0.36(-6.99%)
Feb 16, 2024 5.150 0 +0.32(+6.63%)
Feb 15, 2024 4.840 4.940 4.760 4.830 1,220,669 +0.06(+1.26%)
Feb 14, 2024 4.760 4.900 4.470 4.770 1,279,409 +0.05(+1.06%)
Feb 13, 2024 5.000 5.090 4.640 4.720 1,484,515 -0.38(-7.45%)
Feb 12, 2024 5.370 5.430 5.020 5.100 1,391,104 -0.28(-5.20%)
Feb 09, 2024 5.590 5.870 5.300 5.380 1,938,679 -0.18(-3.24%)
Feb 08, 2024 5.850 5.850 5.410 5.560 1,399,321 -0.28(-4.79%)
Feb 07, 2024 6.200 6.200 5.810 5.840 1,202,660 -0.36(-5.81%)
Feb 06, 2024 6.050 6.350 5.890 6.200 2,005,482 +0.16(+2.65%)
Feb 05, 2024 6.300 6.310 6.000 6.040 830,721 -0.24(-3.82%)
Feb 02, 2024 6.740 6.750 6.210 6.280 1,286,248 -0.45(-6.69%)
Feb 01, 2024 6.360 7.020 6.320 6.730 1,677,004 +0.41(+6.49%)
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 1,306,675 +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%)
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.