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 (%)
Mar 31, 2017 10.30 10.65 10.18 10.65 1,998,840 +0.19(+1.82%)
Mar 30, 2017 10.77 10.79 10.38 10.46 2,348,475 -0.30(-2.79%)
Mar 29, 2017 10.87 10.94 10.65 10.76 1,939,266 -0.16(-1.47%)
Mar 28, 2017 11.24 11.25 10.65 10.92 4,988,064 -0.06(-0.55%)
Mar 27, 2017 11.00 11.00 10.45 10.98 5,759,482 +1.10(+11.13%)
Mar 24, 2017 10.25 10.28 9.800 9.880 1,563,587 -0.28(-2.76%)
Mar 23, 2017 10.04 10.23 9.910 10.16 2,073,889 +0.44(+4.53%)
Mar 22, 2017 9.780 10.00 9.510 9.720 2,998,626 -0.13(-1.32%)
Mar 21, 2017 10.40 10.40 9.810 9.850 3,087,704 -0.46(-4.46%)
Mar 20, 2017 10.69 10.93 10.29 10.31 2,493,822 -0.35(-3.28%)
Mar 17, 2017 11.18 11.19 10.66 10.66 8,392,510 -0.42(-3.79%)
Mar 16, 2017 10.99 11.20 10.90 11.08 1,082,437 +0.20(+1.84%)
Mar 15, 2017 11.09 11.09 10.82 10.88 1,098,482 -0.17(-1.54%)
Mar 14, 2017 11.23 11.28 11.02 11.05 1,338,761 -0.08(-0.72%)
Mar 13, 2017 11.20 11.28 10.98 11.13 1,745,098 +0.30(+2.77%)
Mar 10, 2017 11.30 11.37 10.76 10.83 2,067,876 -0.24(-2.17%)
Mar 09, 2017 10.39 11.08 10.24 11.07 2,764,198 +0.61(+5.83%)
Mar 08, 2017 10.36 10.64 9.550 10.46 7,153,230 -0.46(-4.21%)
Mar 07, 2017 11.40 11.58 10.76 10.92 5,148,935 -0.84(-7.14%)
Mar 06, 2017 11.84 11.85 11.44 11.76 1,798,876 -0.04(-0.34%)
Mar 03, 2017 11.92 12.05 11.69 11.80 1,452,155 -0.05(-0.42%)
Mar 02, 2017 11.90 12.04 11.75 11.85 1,637,789 -0.05(-0.42%)
Mar 01, 2017 11.93 12.17 11.78 11.90 1,979,872 +0.03(+0.25%)
Feb 28, 2017 12.31 12.48 11.70 11.87 2,956,095 -0.52(-4.20%)
Feb 27, 2017 11.75 12.40 11.40 12.39 3,808,205 +0.68(+5.81%)
Feb 24, 2017 11.98 11.98 11.12 11.71 4,882,213 -0.57(-4.64%)
Feb 23, 2017 12.61 12.63 12.27 12.28 1,455,426 -0.22(-1.76%)
Feb 22, 2017 12.80 12.84 12.27 12.50 2,849,411 -0.30(-2.34%)
Feb 21, 2017 12.78 12.88 12.65 12.80 1,689,259 +0.16(+1.27%)
Feb 17, 2017 12.64 12.64 12.64 0 +0.09(+0.72%)
Feb 16, 2017 12.25 12.70 12.17 12.55 4,370,636 +0.45(+3.72%)
Feb 15, 2017 12.05 12.14 11.52 12.10 5,537,601 +0.15(+1.26%)
Feb 14, 2017 13.25 13.30 11.50 11.95 8,649,948 -1.05(-8.08%)
Feb 13, 2017 12.63 13.25 12.55 13.00 6,676,089 +0.60(+4.84%)
Feb 10, 2017 12.15 12.43 12.11 12.40 2,962,188 +0.34(+2.82%)
Feb 09, 2017 12.10 12.18 11.92 12.06 3,332,899 +0.13(+1.09%)
Feb 08, 2017 11.54 11.99 11.54 11.93 3,436,944 +0.46(+4.01%)
Feb 07, 2017 11.60 12.27 11.30 11.47 8,960,691 -0.16(-1.38%)
Feb 06, 2017 10.63 11.64 10.52 11.63 5,709,784 +1.11(+10.55%)
Feb 03, 2017 10.22 10.52 10.17 10.52 2,077,104 +0.36(+3.54%)
Feb 02, 2017 10.20 10.22 10.06 10.16 906,064 +0.31(+3.15%)
Jan 31, 2017 9.850 9.850 9.850 0 +0.03(+0.31%)
Jan 30, 2017 9.850 9.900 9.720 9.820 982,630 -0.10(-1.01%)
Jan 27, 2017 10.00 10.02 9.900 9.920 868,680 -0.08(-0.80%)
Jan 26, 2017 10.05 10.11 9.960 10.00 742,108 -0.06(-0.60%)
Jan 25, 2017 10.07 10.22 9.920 10.06 1,120,836 -0.12(-1.18%)
Jan 24, 2017 10.35 10.48 10.04 10.18 1,897,754 -0.18(-1.74%)
Jan 23, 2017 10.12 10.40 10.07 10.36 2,093,703 +0.27(+2.68%)
Jan 20, 2017 9.800 10.10 9.660 10.09 932,557 +0.39(+4.02%)
Jan 19, 2017 9.780 9.840 9.670 9.700 623,800 -0.08(-0.82%)
Jan 18, 2017 10.00 10.00 9.720 9.780 938,244 -0.20(-2.00%)
Jan 17, 2017 9.970 10.04 9.880 9.980 1,258,298 +0.10(+1.01%)
Jan 16, 2017 9.750 9.900 9.650 9.880 767,927 +0.18(+1.86%)
Jan 13, 2017 9.630 9.790 9.550 9.700 743,486 +0.03(+0.31%)
Jan 12, 2017 9.780 9.780 9.410 9.670 1,093,541 -0.08(-0.82%)
Jan 11, 2017 9.870 9.890 9.610 9.750 972,402 -0.02(-0.20%)
Jan 10, 2017 9.960 10.00 9.720 9.770 1,170,834 -0.15(-1.51%)
Jan 09, 2017 9.850 10.09 9.790 9.920 1,572,612 +0.14(+1.43%)
Jan 06, 2017 9.910 9.970 9.650 9.780 1,345,381 -0.10(-1.01%)
Jan 05, 2017 10.20 10.39 9.710 9.880 2,970,960 -0.28(-2.76%)
Jan 04, 2017 9.490 10.16 9.450 10.16 2,586,983 +0.77(+8.20%)
Jan 03, 2017 9.250 9.470 9.150 9.390 1,193,071 +0.25(+2.74%)
Dec 30, 2016 9.140 9.140 9.140 0 +0.05(+0.55%)
Dec 29, 2016 9.260 9.280 8.950 9.090 1,311,618 -0.21(-2.26%)
Dec 28, 2016 9.600 9.630 9.270 9.300 1,639,837 -0.05(-0.53%)
Dec 23, 2016 9.350 9.350 9.350 0 +0.04(+0.43%)
Dec 22, 2016 8.750 9.500 8.720 9.310 3,003,851 +0.42(+4.72%)
Dec 21, 2016 9.180 9.230 8.860 8.890 1,754,219 -0.36(-3.89%)
Dec 20, 2016 9.270 9.440 8.510 9.250 5,677,815 -0.32(-3.34%)
Dec 19, 2016 10.03 10.08 9.420 9.570 3,585,256 -0.47(-4.68%)
Dec 16, 2016 10.30 10.31 10.03 10.04 1,959,811 -0.25(-2.43%)
Dec 15, 2016 10.25 10.64 10.00 10.29 2,412,143 -0.01(-0.10%)
Dec 14, 2016 11.17 11.17 10.15 10.30 5,088,285 -0.49(-4.54%)
Dec 13, 2016 10.36 10.79 10.08 10.79 6,288,077 +0.79(+7.90%)
Dec 12, 2016 9.940 10.16 9.750 10.00 2,118,199 +0.11(+1.11%)
Dec 09, 2016 10.02 10.39 9.770 9.890 3,257,970 -0.13(-1.30%)
Dec 08, 2016 10.89 10.90 9.990 10.02 3,506,152 -0.68(-6.36%)
Dec 07, 2016 9.700 10.75 9.600 10.70 4,479,540 +0.68(+6.79%)
Dec 06, 2016 10.65 10.70 9.780 10.02 5,042,833 -0.78(-7.22%)
Dec 05, 2016 11.00 11.25 10.61 10.80 3,522,228 -0.55(-4.85%)
Dec 02, 2016 11.67 11.80 11.14 11.35 3,666,013 +0.00(+0.00%)
Dec 01, 2016 12.19 12.47 11.10 11.35 7,314,858 -0.45(-3.81%)
Nov 30, 2016 11.20 11.80 11.00 11.80 5,011,108 +0.51(+4.52%)
Nov 29, 2016 11.41 11.47 10.82 11.29 4,066,326 +0.07(+0.62%)
Nov 28, 2016 10.95 11.29 10.72 11.22 4,619,017 +0.62(+5.85%)
Nov 25, 2016 10.79 10.87 10.18 10.60 3,535,860 -0.15(-1.40%)
Nov 24, 2016 11.55 11.80 10.45 10.75 8,661,896 +0.31(+2.97%)
Nov 23, 2016 7.700 10.46 7.650 10.44 11,331,472 +2.19(+26.55%)
Nov 22, 2016 9.260 10.00 7.950 8.250 15,814,737 -2.23(-21.28%)
Nov 21, 2016 12.00 12.45 10.26 10.48 9,399,523 -2.12(-16.83%)
Nov 18, 2016 13.49 14.04 11.80 12.60 8,853,959 -0.46(-3.52%)
Nov 17, 2016 12.38 13.25 11.52 13.06 10,207,655 +1.66(+14.56%)
Nov 16, 2016 13.84 17.86 9.750 11.40 24,316,076 -2.05(-15.24%)
Nov 15, 2016 12.34 13.65 11.67 13.45 12,926,809 +2.29(+20.52%)
Nov 14, 2016 9.940 11.64 9.620 11.16 12,381,167 +1.82(+19.49%)
Nov 11, 2016 9.980 9.120 9.340 9,092,326 +0.26(+2.86%)
Nov 10, 2016 9.190 8.450 9.080 7,731,598 +0.79(+9.53%)
Nov 09, 2016 7.250 8.350 7.060 8.290 7,385,268 +0.54(+6.97%)
Nov 08, 2016 7.310 7.750 7.300 7.750 5,335,803 +0.50(+6.90%)
Nov 07, 2016 7.100 7.300 7.060 7.250 3,747,239 +0.36(+5.22%)
Nov 04, 2016 6.900 7.000 6.550 6.890 2,828,252 -0.04(-0.58%)
Nov 03, 2016 6.980 7.080 6.820 6.930 2,157,710 -0.15(-2.12%)
Nov 02, 2016 7.200 7.330 6.880 7.080 4,814,844 +0.08(+1.14%)
Nov 01, 2016 6.760 7.000 6.620 7.000 4,026,254 +0.45(+6.87%)
Oct 31, 2016 6.420 6.550 6.280 6.550 1,956,021 +0.20(+3.15%)
Oct 28, 2016 6.420 6.490 6.150 6.350 1,727,154 +0.01(+0.16%)
Oct 27, 2016 6.570 6.700 6.130 6.340 4,170,441 +0.07(+1.12%)
Oct 26, 2016 5.750 6.390 5.540 6.270 6,305,331 +0.36(+6.09%)
Oct 25, 2016 6.360 6.450 5.630 5.910 9,216,099 -0.56(-8.66%)
Oct 24, 2016 6.550 6.780 6.320 6.470 6,494,462 -0.35(-5.13%)
Oct 21, 2016 7.110 7.110 6.380 6.820 5,634,802 -0.40(-5.54%)
Oct 20, 2016 7.140 7.330 7.030 7.220 7,057,987 +0.16(+2.27%)
Oct 19, 2016 6.760 7.080 6.170 7.060 7,401,063 +0.47(+7.13%)
Oct 18, 2016 6.150 6.640 6.010 6.590 6,786,556 +0.69(+11.69%)
Oct 17, 2016 5.650 5.970 5.630 5.900 3,442,862 +0.32(+5.73%)
Oct 14, 2016 5.460 5.590 5.440 5.580 1,402,833 +0.12(+2.20%)
Oct 13, 2016 5.490 5.530 5.280 5.460 1,724,027 -0.02(-0.36%)
Oct 12, 2016 5.700 5.800 5.310 5.480 4,344,037 -0.14(-2.49%)
Oct 11, 2016 5.600 5.650 5.330 5.620 3,853,437 +0.34(+6.44%)
Oct 07, 2016 5.280 5.280 5.280 0 +0.39(+7.98%)
Oct 06, 2016 5.140 5.850 4.550 4.890 7,671,365 -0.09(-1.81%)
Oct 05, 2016 4.660 5.000 4.600 4.980 2,986,314 +0.43(+9.45%)
Oct 04, 2016 4.330 4.630 4.330 4.550 2,825,901 +0.31(+7.31%)
Oct 03, 2016 4.070 4.240 4.060 4.240 1,331,687 +0.20(+4.95%)
Sep 30, 2016 4.000 4.050 3.990 4.040 555,947 +0.05(+1.25%)
Sep 29, 2016 4.000 4.010 3.980 3.990 429,825 +0.00(+0.00%)
Sep 28, 2016 4.030 4.030 3.990 3.990 537,238 +0.00(+0.00%)
Sep 27, 2016 4.000 4.040 3.980 3.990 591,464 +0.01(+0.25%)
Sep 26, 2016 3.930 3.980 3.930 3.980 487,285 +0.07(+1.79%)
Sep 23, 2016 3.980 3.980 3.910 3.910 821,455 -0.04(-1.01%)
Sep 22, 2016 3.980 3.980 3.920 3.950 706,508 +0.00(+0.00%)
Sep 21, 2016 4.060 4.060 3.940 3.950 661,247 -0.07(-1.74%)
Sep 20, 2016 4.090 4.100 4.000 4.020 838,562 -0.01(-0.25%)
Sep 19, 2016 4.000 4.100 3.960 4.030 1,071,044 +0.06(+1.51%)
Sep 16, 2016 3.980 3.990 3.950 3.970 755,223 +0.02(+0.51%)
Sep 15, 2016 3.900 3.960 3.860 3.950 820,016 +0.10(+2.60%)
Sep 14, 2016 3.830 3.870 3.830 3.850 362,667 -0.01(-0.26%)
Sep 13, 2016 3.850 3.870 3.830 3.860 417,292 +0.00(+0.00%)
Sep 12, 2016 3.830 3.870 3.800 3.860 518,176 -0.03(-0.77%)
Sep 09, 2016 3.950 3.960 3.850 3.890 842,957 -0.06(-1.52%)
Sep 08, 2016 4.020 4.040 3.910 3.950 1,250,316 -0.03(-0.75%)
Sep 07, 2016 3.900 3.990 3.890 3.980 1,364,341 +0.13(+3.38%)
Sep 06, 2016 3.860 3.890 3.840 3.850 918,143 +0.04(+1.05%)
Sep 02, 2016 3.810 3.810 3.810 0 +0.04(+1.06%)
Sep 01, 2016 3.740 3.790 3.730 3.770 430,115 +0.06(+1.62%)
Aug 31, 2016 3.780 3.780 3.710 3.710 699,806 -0.06(-1.59%)
Aug 30, 2016 3.820 3.820 3.750 3.770 508,647 -0.02(-0.53%)
Aug 29, 2016 3.860 3.860 3.780 3.790 770,452 -0.06(-1.56%)
Aug 26, 2016 3.870 3.880 3.790 3.850 710,170 +0.02(+0.52%)
Aug 25, 2016 3.850 3.880 3.800 3.830 588,157 +0.01(+0.26%)
Aug 24, 2016 3.840 3.840 3.760 3.820 707,747 +0.00(+0.00%)
Aug 23, 2016 3.750 3.850 3.690 3.820 1,146,133 +0.04(+1.06%)
Aug 22, 2016 3.850 3.890 3.650 3.780 1,207,190 -0.08(-2.07%)
Aug 19, 2016 3.940 3.940 3.860 3.860 568,042 -0.07(-1.78%)
Aug 18, 2016 3.980 3.980 3.920 3.930 519,785 -0.03(-0.76%)
Aug 17, 2016 3.970 3.990 3.930 3.960 533,003 +0.04(+1.02%)
Aug 16, 2016 3.870 4.000 3.830 3.920 952,617 +0.05(+1.29%)
Aug 15, 2016 3.900 3.930 3.860 3.870 714,154 -0.07(-1.78%)
Aug 12, 2016 3.950 4.000 3.830 3.940 2,315,194 -0.11(-2.72%)
Aug 11, 2016 4.190 4.240 3.900 4.050 3,996,630 -0.10(-2.41%)
Aug 10, 2016 4.080 4.170 4.020 4.150 1,339,533 +0.12(+2.98%)
Aug 09, 2016 4.000 4.050 3.910 4.030 1,870,596 +0.14(+3.60%)
Aug 08, 2016 4.200 4.230 3.780 3.890 4,780,922 -0.24(-5.81%)
Aug 05, 2016 4.000 4.200 3.930 4.130 4,385,388 +0.28(+7.27%)
Aug 04, 2016 3.670 3.980 3.610 3.850 4,469,576 +0.26(+7.24%)
Aug 03, 2016 3.400 3.590 3.360 3.590 2,777,845 +0.31(+9.45%)
Aug 02, 2016 3.200 3.290 3.170 3.280 1,301,895 +0.13(+4.13%)
Jul 29, 2016 3.150 3.150 3.150 0 +0.03(+0.96%)
Jul 28, 2016 3.070 3.200 2.970 3.120 1,374,457 +0.08(+2.63%)
Jul 27, 2016 3.260 3.300 3.020 3.040 1,478,470 -0.16(-5.00%)
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.