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 (%)
Aug 31, 2017 8.870 8.960 8.820 8.960 642,543 +0.11(+1.24%)
Aug 30, 2017 8.850 8.880 8.800 8.850 520,108 +0.00(+0.00%)
Aug 29, 2017 8.910 8.910 8.790 8.850 362,282 -0.05(-0.56%)
Aug 28, 2017 8.770 8.950 8.770 8.900 519,893 +0.06(+0.68%)
Aug 25, 2017 8.880 8.880 8.770 8.840 377,290 +0.00(+0.00%)
Aug 24, 2017 8.970 9.050 8.660 8.840 829,010 -0.11(-1.23%)
Aug 23, 2017 8.780 8.960 8.710 8.950 712,655 +0.27(+3.11%)
Aug 22, 2017 8.500 8.700 8.360 8.680 739,857 +0.17(+2.00%)
Aug 21, 2017 8.690 8.720 8.370 8.510 986,026 -0.25(-2.85%)
Aug 18, 2017 8.830 8.880 8.730 8.760 501,779 -0.09(-1.02%)
Aug 17, 2017 8.860 8.930 8.820 8.850 457,619 -0.06(-0.67%)
Aug 16, 2017 8.930 8.930 8.780 8.910 556,943 +0.00(+0.00%)
Aug 15, 2017 9.010 9.040 8.830 8.910 679,279 -0.05(-0.56%)
Aug 14, 2017 8.780 8.990 8.620 8.960 1,370,850 +0.14(+1.59%)
Aug 11, 2017 8.970 9.010 8.800 8.820 777,706 -0.17(-1.89%)
Aug 10, 2017 9.050 9.090 8.960 8.990 700,853 -0.05(-0.55%)
Aug 09, 2017 9.070 9.150 8.960 9.040 755,200 -0.01(-0.11%)
Aug 08, 2017 9.000 9.210 8.910 9.050 1,341,063 +0.17(+1.91%)
Aug 04, 2017 8.820 9.060 8.800 8.880 688,678 +0.06(+0.68%)
Aug 03, 2017 8.990 8.990 8.810 8.820 550,714 -0.18(-2.00%)
Aug 02, 2017 8.960 9.000 8.800 9.000 604,301 -0.02(-0.22%)
Aug 01, 2017 9.020 9.060 8.740 9.020 1,119,583 -0.01(-0.11%)
Jul 31, 2017 9.180 9.240 8.940 9.030 820,443 -0.12(-1.31%)
Jul 28, 2017 8.940 9.250 8.870 9.150 1,401,433 +0.20(+2.23%)
Jul 27, 2017 9.250 9.530 8.790 8.950 2,718,285 -0.20(-2.19%)
Jul 26, 2017 8.800 9.210 8.760 9.150 1,751,471 +0.44(+5.05%)
Jul 25, 2017 8.620 8.880 8.550 8.710 1,629,787 +0.13(+1.52%)
Jul 24, 2017 8.290 8.630 8.290 8.580 1,063,187 +0.31(+3.75%)
Jul 21, 2017 8.190 8.270 8.160 8.270 429,728 +0.02(+0.24%)
Jul 20, 2017 8.450 8.200 8.250 763,022 -0.11(-1.32%)
Jul 19, 2017 8.180 8.440 8.180 8.360 975,568 +0.22(+2.70%)
Jul 18, 2017 8.190 8.370 8.000 8.140 1,353,076 -0.07(-0.85%)
Jul 17, 2017 7.900 8.280 7.870 8.210 1,452,537 +0.38(+4.85%)
Jul 14, 2017 7.860 7.940 7.820 7.830 353,980 -0.03(-0.38%)
Jul 13, 2017 7.960 8.030 7.840 7.860 932,099 -0.17(-2.12%)
Jul 12, 2017 7.850 8.070 7.840 8.030 1,082,548 +0.22(+2.82%)
Jul 11, 2017 7.890 7.920 7.760 7.810 388,241 +0.01(+0.13%)
Jul 10, 2017 7.840 7.870 7.730 7.800 481,469 +0.00(+0.00%)
Jul 07, 2017 7.910 7.980 7.800 7.800 440,674 -0.09(-1.14%)
Jul 06, 2017 8.000 8.030 7.870 7.890 393,105 -0.14(-1.74%)
Jul 05, 2017 8.100 8.130 7.980 8.030 369,351 -0.06(-0.74%)
Jul 04, 2017 8.120 8.130 8.010 8.090 231,025 +0.12(+1.51%)
Jul 03, 2017 7.970 7.970 7.970 7.970 0 +0.00(+0.00%)
Jun 30, 2017 7.980 7.820 7.970 435,718 +0.02(+0.25%)
Jun 29, 2017 8.250 8.250 7.860 7.950 792,997 -0.23(-2.81%)
Jun 28, 2017 7.970 8.310 7.800 8.180 1,526,168 +0.19(+2.38%)
Jun 27, 2017 8.020 8.230 7.810 7.990 2,072,972 -0.47(-5.56%)
Jun 26, 2017 8.690 8.810 8.350 8.460 1,750,282 +0.05(+0.59%)
Jun 23, 2017 8.600 8.690 8.270 8.410 1,253,630 -0.15(-1.75%)
Jun 22, 2017 8.300 8.590 8.250 8.560 1,834,801 +0.36(+4.39%)
Jun 21, 2017 7.900 8.200 7.860 8.200 956,303 +0.30(+3.80%)
Jun 20, 2017 7.910 7.980 7.740 7.900 410,527 -0.05(-0.63%)
Jun 19, 2017 7.950 8.070 7.830 7.950 889,347 +0.13(+1.66%)
Jun 16, 2017 7.500 7.860 7.470 7.820 1,009,032 +0.31(+4.13%)
Jun 15, 2017 7.560 7.600 7.410 7.510 576,764 -0.09(-1.18%)
Jun 14, 2017 7.720 7.920 7.530 7.600 839,206 -0.16(-2.06%)
Jun 13, 2017 8.090 8.240 7.710 7.760 1,583,768 -0.28(-3.48%)
Jun 12, 2017 8.000 8.230 7.880 8.040 2,047,878 +0.20(+2.55%)
Jun 09, 2017 7.350 8.050 7.220 7.840 2,178,943 +0.49(+6.67%)
Jun 08, 2017 7.250 7.430 7.040 7.350 1,411,455 +0.19(+2.65%)
Jun 07, 2017 6.650 7.340 6.580 7.160 3,347,261 +0.34(+4.99%)
Jun 06, 2017 7.180 7.370 6.680 6.820 2,904,786 -0.52(-7.08%)
Jun 05, 2017 7.500 7.520 7.200 7.340 1,654,718 -0.16(-2.13%)
Jun 02, 2017 7.530 7.660 7.430 7.500 520,542 -0.07(-0.92%)
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.