UK Markets closed

Canopy Growth Corporation (WEED.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
6.15-0.97 (-13.62%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
27 May 20226.286.605.856.156.153,928,500
26 May 20226.417.176.377.127.122,223,400
25 May 20226.056.526.056.446.442,149,600
24 May 20226.506.506.046.066.063,414,200
20 May 20227.637.636.897.097.092,341,300
19 May 20227.107.677.067.517.511,971,500
18 May 20227.407.637.167.187.181,581,200
17 May 20227.577.857.367.547.541,492,500
16 May 20227.568.007.307.357.352,133,100
13 May 20227.087.687.087.627.622,359,600
12 May 20226.357.186.296.986.982,424,700
11 May 20226.997.146.446.446.442,172,100
10 May 20227.387.606.837.097.092,708,800
09 May 20227.427.617.237.237.231,716,000
06 May 20227.757.897.427.677.671,782,600
05 May 20228.268.427.737.807.801,723,900
04 May 20227.788.577.518.578.572,284,500
03 May 20227.708.057.647.787.781,764,700
02 May 20227.317.807.167.807.801,925,500
29 Apr 20226.877.496.857.417.411,773,200
28 Apr 20226.827.036.487.037.031,648,100
27 Apr 20226.696.896.506.726.721,583,500
26 Apr 20227.047.056.766.826.821,685,600
25 Apr 20227.067.146.917.077.071,748,900
22 Apr 20227.237.467.037.107.101,881,800
21 Apr 20227.207.377.127.217.212,044,500
20 Apr 20227.467.487.077.157.152,562,200
19 Apr 20227.647.657.387.507.502,337,200
18 Apr 20228.558.577.517.537.533,718,000
14 Apr 20228.838.858.528.608.601,893,300
13 Apr 20228.568.968.328.938.931,641,300
12 Apr 20228.749.148.498.568.562,334,700
11 Apr 20228.338.688.058.648.642,463,500
08 Apr 20228.498.698.278.448.441,698,400
07 Apr 20228.908.958.238.478.472,598,900
06 Apr 20229.369.558.798.998.993,133,300
05 Apr 20229.719.859.159.219.212,469,700
04 Apr 20229.439.848.959.739.732,771,200
01 Apr 20229.5910.009.209.249.243,778,700
31 Mar 202210.0710.089.449.489.482,397,000
30 Mar 202210.0210.789.829.939.934,131,500
29 Mar 202210.0010.559.7010.0410.043,959,000
28 Mar 202210.3010.449.629.939.933,979,000
25 Mar 202210.6610.959.7110.8310.838,654,900
24 Mar 20228.9610.168.649.939.934,178,900
23 Mar 20229.309.748.878.918.912,161,700
22 Mar 20228.679.158.609.079.072,433,200
21 Mar 20229.069.128.708.858.851,854,800
18 Mar 20228.489.128.418.978.9712,940,000
17 Mar 20228.028.577.938.558.551,602,600
16 Mar 20227.668.107.478.088.082,465,500
15 Mar 20227.427.597.227.487.481,721,900
14 Mar 20227.707.817.227.297.292,320,500
11 Mar 20228.238.257.737.747.741,743,100
10 Mar 20228.328.427.888.188.182,308,800
09 Mar 20228.358.708.258.568.561,946,700
08 Mar 20227.758.447.468.088.082,868,300
07 Mar 20227.978.167.737.747.741,913,900
04 Mar 20228.468.577.958.038.032,598,800
03 Mar 20228.858.918.478.488.481,884,100
02 Mar 20228.808.888.418.848.841,931,900
01 Mar 20228.929.108.638.848.842,205,700
28 Feb 20228.869.158.629.049.042,498,000
25 Feb 20229.209.248.779.109.101,694,500
24 Feb 20228.329.158.239.149.143,052,400
23 Feb 20229.199.388.778.838.832,099,400
22 Feb 20229.549.699.069.149.142,524,800
18 Feb 202210.3610.469.789.809.802,295,000
17 Feb 202210.8811.1510.2710.3510.352,269,000
16 Feb 202211.0611.5610.7111.0811.082,633,400
15 Feb 202211.0011.2510.8411.0911.092,426,900
14 Feb 202211.4711.7610.7010.7210.723,087,000
11 Feb 202211.1612.1811.0411.7111.713,955,600
10 Feb 202210.8911.5610.6511.2311.233,634,400
09 Feb 202210.4311.4510.4111.2211.226,206,800
08 Feb 20229.9710.039.539.779.772,747,900
07 Feb 202210.1110.569.909.939.932,178,600
04 Feb 20229.6610.299.6210.0110.011,994,000
03 Feb 20229.9710.129.589.609.601,928,400
02 Feb 202210.9010.9010.1210.2110.212,410,300
01 Feb 202210.3910.9710.1110.8010.802,993,800
31 Jan 20229.2810.239.2810.2210.222,659,000
28 Jan 20228.729.418.599.289.282,481,700
27 Jan 20229.209.318.698.738.731,853,800
26 Jan 20229.619.699.059.149.142,547,300
25 Jan 20229.159.478.939.319.312,092,600
24 Jan 20228.939.368.429.359.353,259,700
21 Jan 20229.469.469.019.169.162,657,600
20 Jan 20229.7110.099.459.469.462,837,900
19 Jan 20229.8210.029.529.539.532,371,600
18 Jan 202210.3510.419.719.719.713,416,700
17 Jan 202210.5710.6010.3710.5110.51382,900
14 Jan 202210.4210.5710.1510.5310.532,189,100
13 Jan 202211.1611.1810.5110.5110.512,353,300
12 Jan 202211.5511.7111.0511.1611.161,904,200
11 Jan 202210.9611.6610.7711.4711.472,170,900
10 Jan 202211.0011.2310.6611.1011.102,549,900
07 Jan 202210.4011.1310.4010.7810.782,471,600
06 Jan 202210.7410.8810.1810.4210.423,036,500
05 Jan 202211.3611.6210.6710.7010.703,173,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...