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

Canopy Growth Corp (TSX: WEED )

5.490 +0.020 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 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 (%)
Nov 28, 2024 5.420 5.510 5.420 5.490 229,586 +0.02(+0.37%)
Nov 27, 2024 5.570 5.630 5.430 5.470 896,745 -0.08(-1.44%)
Nov 26, 2024 5.800 5.800 5.530 5.550 1,349,842 -0.26(-4.48%)
Nov 25, 2024 5.530 5.920 5.500 5.810 1,546,871 +0.33(+6.02%)
Nov 22, 2024 5.390 5.730 5.390 5.480 1,326,184 +0.07(+1.29%)
Nov 21, 2024 5.270 5.640 5.250 5.410 2,029,862 +0.14(+2.66%)
Nov 20, 2024 5.400 5.400 5.250 5.270 770,971 -0.09(-1.68%)
Nov 19, 2024 5.310 5.410 5.270 5.360 787,130 +0.05(+0.94%)
Nov 18, 2024 5.210 5.430 5.150 5.310 1,162,497 +0.09(+1.72%)
Nov 15, 2024 5.320 5.340 5.110 5.220 1,631,273 -0.03(-0.57%)
Nov 14, 2024 5.440 5.620 5.250 5.250 1,860,298 -0.27(-4.89%)
Nov 13, 2024 5.550 5.750 5.120 5.520 3,057,132 +0.00(+0.00%)
Nov 12, 2024 5.590 6.110 5.380 5.520 4,736,824 -0.12(-2.13%)
Nov 11, 2024 5.900 5.900 5.360 5.640 2,716,840 -0.26(-4.41%)
Nov 08, 2024 6.200 6.250 5.690 5.900 3,017,425 -0.40(-6.35%)
Nov 07, 2024 6.250 6.570 6.170 6.300 3,783,372 +0.18(+2.94%)
Nov 06, 2024 6.200 6.400 5.800 6.120 6,001,528 -1.65(-21.24%)
Nov 05, 2024 7.500 7.770 7.140 7.770 3,226,089 +0.11(+1.44%)
Nov 04, 2024 7.080 8.050 7.050 7.660 4,938,651 +0.87(+12.81%)
Nov 01, 2024 6.500 6.870 6.460 6.790 1,426,153 +0.40(+6.26%)
Oct 31, 2024 6.790 6.920 6.380 6.390 1,186,192 -0.45(-6.58%)
Oct 30, 2024 7.240 7.580 6.740 6.840 2,624,319 -0.47(-6.43%)
Oct 29, 2024 7.390 7.930 7.240 7.310 3,078,654 -0.18(-2.40%)
Oct 28, 2024 7.800 7.840 7.310 7.490 3,418,319 -0.08(-1.06%)
Oct 25, 2024 6.820 7.690 6.820 7.570 3,912,198 +0.76(+11.16%)
Oct 24, 2024 7.160 7.450 6.700 6.810 3,132,575 -0.19(-2.71%)
Oct 23, 2024 6.800 7.290 6.650 7.000 3,783,111 +0.10(+1.45%)
Oct 22, 2024 5.930 7.320 5.930 6.900 4,945,157 +0.88(+14.62%)
Oct 21, 2024 6.130 6.200 5.910 6.020 911,068 -0.09(-1.47%)
Oct 18, 2024 6.010 6.220 5.930 6.110 1,606,172 +0.16(+2.69%)
Oct 17, 2024 5.900 5.960 5.750 5.950 648,197 +0.10(+1.71%)
Oct 16, 2024 5.730 5.860 5.730 5.850 690,481 +0.14(+2.45%)
Oct 15, 2024 5.780 5.840 5.620 5.710 680,428 +0.17(+3.07%)
Oct 11, 2024 5.540 0 +0.08(+1.47%)
Oct 10, 2024 5.490 5.500 5.290 5.460 833,170 -0.08(-1.44%)
Oct 09, 2024 5.550 5.630 5.450 5.540 725,427 -0.04(-0.72%)
Oct 08, 2024 5.780 5.780 5.560 5.580 866,766 -0.15(-2.62%)
Oct 07, 2024 5.990 6.050 5.720 5.730 1,295,571 -0.27(-4.50%)
Oct 04, 2024 6.330 6.390 5.960 6.000 1,177,365 -0.23(-3.69%)
Oct 03, 2024 5.920 6.250 5.920 6.230 1,313,752 +0.25(+4.18%)
Oct 02, 2024 5.920 5.990 5.740 5.980 1,083,903 +0.00(+0.00%)
Oct 01, 2024 6.510 6.560 5.920 5.980 1,707,569 -0.53(-8.14%)
Sep 30, 2024 6.160 7.160 6.160 6.510 2,346,300 +0.30(+4.83%)
Sep 27, 2024 6.130 6.230 6.100 6.210 792,427 +0.10(+1.64%)
Sep 26, 2024 6.010 6.110 5.960 6.110 922,806 +0.13(+2.17%)
Sep 25, 2024 6.160 6.170 5.870 5.980 919,772 -0.18(-2.92%)
Sep 24, 2024 6.180 6.480 6.140 6.160 941,244 -0.03(-0.48%)
Sep 23, 2024 6.310 6.350 6.100 6.190 596,698 -0.16(-2.52%)
Sep 20, 2024 6.420 6.420 6.190 6.350 879,829 -0.07(-1.09%)
Sep 19, 2024 6.700 6.740 6.350 6.420 940,895 -0.11(-1.68%)
Sep 18, 2024 6.640 6.790 6.480 6.530 913,905 -0.12(-1.80%)
Sep 17, 2024 6.890 6.920 6.530 6.650 1,146,451 -0.04(-0.60%)
Sep 16, 2024 6.480 6.690 6.330 6.690 934,676 +0.18(+2.76%)
Sep 13, 2024 6.460 6.590 6.410 6.510 698,177 +0.08(+1.24%)
Sep 12, 2024 6.430 6.490 6.350 6.430 975,422 +0.00(+0.00%)
Sep 11, 2024 6.560 6.600 6.250 6.430 1,144,927 -0.15(-2.28%)
Sep 10, 2024 6.650 6.690 6.320 6.580 1,076,803 -0.02(-0.30%)
Sep 09, 2024 6.540 6.910 6.450 6.600 1,489,883 +0.53(+8.73%)
Sep 06, 2024 6.350 6.430 6.030 6.070 1,032,657 -0.33(-5.16%)
Sep 05, 2024 6.660 6.760 6.390 6.400 587,772 -0.21(-3.18%)
Sep 04, 2024 6.700 6.930 6.570 6.610 576,930 -0.26(-3.78%)
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.