Skip to main content

Canopy Growth Corp (TSX: WEED )

4.400 -0.150 (-3.30%)
Streaming Delayed Price Updated: 12:25 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 4.680 4.690 4.490 4.550 678,864 -0.10(-2.15%)
Feb 21, 2024 4.760 4.760 4.480 4.650 898,710 -0.14(-2.92%)
Feb 20, 2024 5.130 5.130 4.730 4.790 1,216,979 -0.36(-6.99%)
Feb 16, 2024 5.150 0 +0.32(+6.63%)
Feb 15, 2024 4.840 4.940 4.760 4.830 1,220,669 +0.06(+1.26%)
Feb 14, 2024 4.760 4.900 4.470 4.770 1,279,409 +0.05(+1.06%)
Feb 13, 2024 5.000 5.090 4.640 4.720 1,484,515 -0.38(-7.45%)
Feb 12, 2024 5.370 5.430 5.020 5.100 1,391,104 -0.28(-5.20%)
Feb 09, 2024 5.590 5.870 5.300 5.380 1,938,679 -0.18(-3.24%)
Feb 08, 2024 5.850 5.850 5.410 5.560 1,399,321 -0.28(-4.79%)
Feb 07, 2024 6.200 6.200 5.810 5.840 1,202,660 -0.36(-5.81%)
Feb 06, 2024 6.050 6.350 5.890 6.200 2,005,482 +0.16(+2.65%)
Feb 05, 2024 6.300 6.310 6.000 6.040 830,721 -0.24(-3.82%)
Feb 02, 2024 6.740 6.750 6.210 6.280 1,286,248 -0.45(-6.69%)
Feb 01, 2024 6.360 7.020 6.320 6.730 1,677,004 +0.41(+6.49%)
Jan 31, 2024 6.370 6.580 6.280 6.320 895,762 -0.07(-1.10%)
Jan 30, 2024 6.500 6.580 6.280 6.390 771,419 -0.06(-0.93%)
Jan 29, 2024 6.120 6.760 6.120 6.450 1,389,905 +0.32(+5.22%)
Jan 26, 2024 6.250 6.350 6.120 6.130 532,149 -0.14(-2.23%)
Jan 25, 2024 6.450 6.560 6.250 6.270 657,044 -0.17(-2.64%)
Jan 24, 2024 6.320 6.690 6.120 6.440 1,273,962 +0.13(+2.06%)
Jan 23, 2024 5.940 6.360 5.920 6.310 1,058,794 +0.39(+6.59%)
Jan 22, 2024 5.850 5.970 5.780 5.920 719,427 +0.05(+0.85%)
Jan 19, 2024 6.030 6.070 5.750 5.870 930,021 -0.13(-2.17%)
Jan 18, 2024 6.220 6.370 6.000 6.000 724,597 -0.34(-5.36%)
Jan 17, 2024 6.430 6.470 6.150 6.340 1,060,801 -0.13(-2.01%)
Jan 16, 2024 6.010 6.810 5.970 6.470 1,710,991 +0.30(+4.86%)
Jan 15, 2024 6.190 6.200 6.110 6.170 468,351 +0.12(+1.98%)
Jan 12, 2024 5.930 6.150 5.830 6.050 813,707 +0.10(+1.68%)
Jan 11, 2024 6.070 6.090 5.860 5.950 947,405 -0.16(-2.62%)
Jan 10, 2024 6.160 6.240 6.020 6.110 1,009,838 -0.04(-0.65%)
Jan 09, 2024 6.150 6.310 6.020 6.150 1,556,183 -0.59(-8.75%)
Jan 08, 2024 6.350 6.830 6.270 6.740 1,306,675 +0.36(+5.64%)
Jan 05, 2024 6.220 6.390 6.060 6.380 1,057,678 +0.17(+2.74%)
Jan 04, 2024 6.510 6.510 6.150 6.210 1,303,375 -0.30(-4.61%)
Jan 03, 2024 6.340 6.790 6.040 6.510 2,102,578 +0.13(+2.04%)
Jan 02, 2024 6.710 6.990 6.300 6.380 1,518,956 -0.38(-5.62%)
Dec 29, 2023 6.760 0 -0.21(-3.01%)
Dec 28, 2023 6.900 7.290 6.770 6.970 1,727,486 +0.07(+1.01%)
Dec 27, 2023 7.300 7.600 6.870 6.900 2,115,399 +0.09(+1.32%)
Dec 22, 2023 6.810 0 +0.84(+14.07%)
Dec 21, 2023 6.500 6.640 5.880 5.970 1,565,998 -0.43(-6.72%)
Dec 20, 2023 6.420 7.430 6.320 6.400 1,442,094 +5.71(+827.54%)
Dec 19, 2023 0.6500 0.7000 0.6400 0.6900 4,249,255 +0.03(+4.55%)
Dec 18, 2023 0.6900 0.7100 0.6300 0.6600 5,133,627 -0.03(-4.35%)
Dec 15, 2023 0.7200 0.7300 0.6900 0.6900 4,793,738 -0.04(-5.48%)
Dec 14, 2023 0.7400 0.7800 0.7200 0.7300 8,904,337 -0.01(-1.35%)
Dec 13, 2023 0.7900 0.8100 0.6800 0.7400 18,920,756 -0.19(-20.43%)
Dec 12, 2023 1.010 1.030 0.9200 0.9300 6,298,944 -0.08(-7.92%)
Dec 11, 2023 1.060 1.130 0.9900 1.010 9,873,373 -0.06(-5.61%)
Dec 08, 2023 0.9800 1.090 0.9600 1.070 8,803,531 +0.10(+10.31%)
Dec 07, 2023 0.9600 1.010 0.9200 0.9700 6,694,642 +0.03(+3.19%)
Dec 06, 2023 0.9400 0.9800 0.9100 0.9400 6,581,274 +0.04(+4.44%)
Dec 05, 2023 1.010 1.100 0.8600 0.9000 12,609,929 -0.11(-10.89%)
Dec 04, 2023 0.8200 1.030 0.8200 1.010 12,716,141 +0.18(+21.69%)
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.