Skip to main content

Canopy Growth Corp (TSX: WEED )

5.560 -0.170 (-2.97%)
Streaming Delayed Price Updated: 3:22 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 7.260 7.400 6.710 6.870 783,641 -0.18(-2.55%)
Aug 30, 2024 7.050 0 +0.07(+1.00%)
Aug 29, 2024 7.180 7.240 6.940 6.980 1,001,067 -0.15(-2.10%)
Aug 28, 2024 7.500 7.580 7.070 7.130 800,729 -0.35(-4.68%)
Aug 27, 2024 7.840 7.840 6.830 7.480 2,276,006 -0.82(-9.88%)
Aug 26, 2024 8.400 8.450 8.250 8.300 485,857 -0.10(-1.19%)
Aug 23, 2024 8.380 8.510 8.350 8.400 1,008,725 +0.05(+0.60%)
Aug 22, 2024 8.690 8.710 8.280 8.350 908,424 -0.37(-4.24%)
Aug 21, 2024 8.720 8.830 8.650 8.720 554,416 +0.03(+0.35%)
Aug 20, 2024 9.100 9.120 8.610 8.690 842,046 -0.35(-3.87%)
Aug 19, 2024 9.660 9.680 8.960 9.040 1,756,926 -0.65(-6.71%)
Aug 16, 2024 9.480 9.760 9.430 9.690 762,111 +0.09(+0.94%)
Aug 15, 2024 9.500 9.890 9.470 9.600 1,071,139 +0.22(+2.35%)
Aug 14, 2024 9.360 9.580 9.260 9.380 1,194,867 +0.06(+0.64%)
Aug 13, 2024 8.800 9.370 8.700 9.320 1,556,138 +0.61(+7.00%)
Aug 12, 2024 8.830 9.190 8.700 8.710 895,886 +0.01(+0.11%)
Aug 09, 2024 8.590 8.860 8.400 8.700 2,143,399 -0.79(-8.32%)
Aug 08, 2024 8.910 9.770 8.650 9.490 1,756,124 +0.67(+7.60%)
Aug 07, 2024 9.100 9.360 8.770 8.820 1,398,982 -0.01(-0.11%)
Aug 06, 2024 8.620 8.980 8.390 8.830 1,099,122 -0.31(-3.39%)
Aug 02, 2024 9.140 0 -0.25(-2.66%)
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.