FinancialContent is the trusted provider of stock market information to the media industry.
Canopy Growth Corp (TSX: WEED)
36.91 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:16 PM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 16, 2019 36.29 38.10 36.06 36.91 2,182,500 +0.51(+1.40%)
Sep 13, 2019 35.45 36.48 35.16 36.40 1,158,379 +1.33(+3.79%)
Sep 12, 2019 35.42 35.95 35.04 35.07 1,028,766 -1.05(-2.91%)
Sep 11, 2019 36.00 36.72 35.51 36.12 1,268,550 +0.05(+0.14%)
Sep 10, 2019 35.72 36.24 34.75 36.07 1,209,132 +0.37(+1.04%)
Sep 09, 2019 37.10 37.39 35.30 35.70 1,780,925 -0.75(-2.06%)
Sep 06, 2019 35.37 37.07 34.61 36.45 3,382,626 +1.51(+4.32%)
Sep 05, 2019 32.99 35.13 32.67 34.94 2,243,029 +2.40(+7.38%)
Sep 04, 2019 33.37 33.88 31.80 32.54 2,411,896 -0.69(-2.08%)
Sep 03, 2019 31.29 33.31 31.00 33.23 1,829,018 +1.77(+5.63%)
Aug 30, 2019 31.46 31.46 31.46 0 -0.51(-1.60%)
Aug 29, 2019 32.48 32.90 31.88 31.97 1,823,017 -0.19(-0.59%)
Aug 28, 2019 30.98 32.41 30.30 32.16 3,067,457 +0.98(+3.14%)
Aug 27, 2019 33.50 33.56 31.03 31.18 2,280,265 -1.98(-5.97%)
Aug 26, 2019 33.71 33.87 32.47 33.16 2,593,991 +0.01(+0.03%)
Aug 23, 2019 33.10 34.70 32.47 33.15 2,672,217 -0.35(-1.04%)
Aug 22, 2019 35.47 35.78 33.37 33.50 2,029,400 -1.85(-5.23%)
Aug 21, 2019 36.26 36.76 35.10 35.35 1,328,509 -0.72(-2.00%)
Aug 20, 2019 36.00 36.97 35.76 36.07 1,465,639 +0.41(+1.15%)
Aug 19, 2019 37.49 37.50 35.15 35.66 2,096,691 -1.59(-4.27%)
Aug 16, 2019 36.82 38.02 36.47 37.25 1,903,675 +0.84(+2.31%)
Aug 15, 2019 38.20 39.43 35.86 36.41 4,836,019 -6.16(-14.47%)
Aug 14, 2019 43.78 44.21 41.69 42.57 2,301,550 -2.60(-5.76%)
Aug 13, 2019 43.60 45.43 43.34 45.17 1,518,645 +1.68(+3.86%)
Aug 12, 2019 43.00 43.59 42.25 43.49 1,279,845 +0.10(+0.23%)
Aug 09, 2019 43.11 43.54 42.12 43.39 1,038,758 -0.06(-0.14%)
Aug 08, 2019 44.00 44.39 43.02 43.45 1,246,545 +0.70(+1.64%)
Aug 07, 2019 43.00 43.06 42.13 42.75 1,320,807 -0.30(-0.70%)
Aug 06, 2019 42.62 44.09 42.16 43.05 1,695,041 -0.17(-0.39%)
Aug 02, 2019 43.22 43.22 43.22 0 +1.88(+4.55%)
Aug 01, 2019 43.13 43.18 40.89 41.34 1,619,404 -1.93(-4.46%)
Jul 31, 2019 43.62 44.50 43.04 43.27 1,177,055 -0.58(-1.32%)
Jul 30, 2019 43.22 44.92 42.56 43.85 1,488,925 -0.27(-0.61%)
Jul 29, 2019 45.76 45.94 43.25 44.12 2,464,685 -1.78(-3.88%)
Jul 26, 2019 46.13 46.76 45.57 45.90 931,129 -0.28(-0.61%)
Jul 25, 2019 46.29 47.71 46.00 46.18 1,089,300 -0.37(-0.79%)
Jul 24, 2019 46.10 47.00 45.83 46.55 982,778 -0.08(-0.17%)
Jul 23, 2019 45.69 46.77 45.32 46.63 1,031,746 +0.94(+2.06%)
Jul 22, 2019 46.28 46.45 45.14 45.69 1,300,849 -0.63(-1.36%)
Jul 19, 2019 46.81 47.30 46.23 46.32 1,001,966 -0.29(-0.62%)
Jul 18, 2019 47.50 47.68 46.41 46.61 1,206,061 -1.08(-2.26%)
Jul 17, 2019 47.09 47.94 46.70 47.69 1,755,953 +1.13(+2.43%)
Jul 16, 2019 46.00 47.22 45.38 46.56 2,162,505 +0.74(+1.62%)
Jul 15, 2019 44.50 46.72 43.51 45.82 2,667,912 +1.24(+2.78%)
Jul 12, 2019 47.31 47.63 44.36 44.58 4,254,866 -3.87(-7.99%)
Jul 11, 2019 50.25 50.74 47.97 48.45 3,062,058 -2.11(-4.17%)
Jul 10, 2019 51.35 51.88 50.56 50.56 1,077,763 -0.81(-1.58%)
Jul 09, 2019 51.09 51.77 50.03 51.37 1,719,561 -0.27(-0.52%)
Jul 08, 2019 52.10 52.25 51.05 51.64 1,459,051 -0.99(-1.88%)
Jul 05, 2019 52.80 53.22 52.22 52.63 1,069,179 -0.44(-0.83%)
Jul 04, 2019 53.00 53.99 52.78 53.07 677,823 -0.45(-0.84%)
Jul 03, 2019 50.25 53.76 49.72 53.52 3,250,049 +1.03(+1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.