Canopy Growth Corporation - Common Shares (TSX: WEED )

4.040 +0.140 (+3.59%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	3.900	4.140	3.890	4.040	2,001,786	+0.14(+3.59%)
Dec 19, 2024	4.090	4.190	3.900	3.900	955,938	-0.17(-4.18%)
Dec 18, 2024	4.390	4.420	4.060	4.070	1,100,537	-0.31(-7.08%)
Dec 17, 2024	4.310	4.450	4.280	4.380	1,276,253	+0.06(+1.39%)
Dec 16, 2024	4.370	4.470	4.310	4.320	793,145	-0.10(-2.26%)
Dec 13, 2024	4.500	4.520	4.350	4.420	998,100	-0.08(-1.78%)
Dec 12, 2024	4.600	4.620	4.410	4.500	1,412,624	-0.13(-2.81%)
Dec 11, 2024	4.950	4.950	4.630	4.630	1,403,934	-0.32(-6.46%)
Dec 10, 2024	5.180	5.200	4.920	4.950	1,503,539	-0.22(-4.26%)
Dec 09, 2024	5.190	5.390	5.130	5.170	1,992,054	+0.05(+0.98%)
Dec 06, 2024	5.270	5.380	5.080	5.120	2,018,000	+0.03(+0.59%)
Dec 05, 2024	5.250	5.410	5.040	5.090	2,160,551	+0.03(+0.59%)
Dec 04, 2024	4.950	5.160	4.880	5.060	1,376,268	+0.12(+2.43%)
Dec 03, 2024	5.360	5.360	4.910	4.940	1,847,482	-0.39(-7.32%)
Dec 02, 2024	5.470	5.550	5.250	5.330	1,449,816	-0.14(-2.56%)
Nov 29, 2024	5.500	5.540	5.350	5.470	868,511	-0.02(-0.36%)
Nov 28, 2024	5.420	5.510	5.420	5.490	229,586	+0.02(+0.37%)
Nov 27, 2024	5.570	5.630	5.430	5.470	896,745	-0.08(-1.44%)
Nov 26, 2024	5.800	5.800	5.530	5.550	1,349,842	-0.26(-4.48%)
Nov 25, 2024	5.530	5.920	5.500	5.810	1,546,871	+0.33(+6.02%)
Nov 22, 2024	5.390	5.730	5.390	5.480	1,326,184	+0.07(+1.29%)
Nov 21, 2024	5.270	5.640	5.250	5.410	2,029,862	+0.14(+2.66%)
Nov 20, 2024	5.400	5.400	5.250	5.270	770,971	-0.09(-1.68%)
Nov 19, 2024	5.310	5.410	5.270	5.360	787,130	+0.05(+0.94%)
Nov 18, 2024	5.210	5.430	5.150	5.310	1,162,497	+0.09(+1.72%)
Nov 15, 2024	5.320	5.340	5.110	5.220	1,631,273	-0.03(-0.57%)
Nov 14, 2024	5.440	5.620	5.250	5.250	1,860,298	-0.27(-4.89%)
Nov 13, 2024	5.550	5.750	5.120	5.520	3,057,132	+0.00(+0.00%)
Nov 12, 2024	5.590	6.110	5.380	5.520	4,736,824	-0.12(-2.13%)
Nov 11, 2024	5.900	5.900	5.360	5.640	2,716,840	-0.26(-4.41%)
Nov 08, 2024	6.200	6.250	5.690	5.900	3,017,425	-0.40(-6.35%)
Nov 07, 2024	6.250	6.570	6.170	6.300	3,783,372	+0.18(+2.94%)
Nov 06, 2024	6.200	6.400	5.800	6.120	6,001,528	-1.65(-21.24%)
Nov 05, 2024	7.500	7.770	7.140	7.770	3,226,089	+0.11(+1.44%)
Nov 04, 2024	7.080	8.050	7.050	7.660	4,938,651	+0.87(+12.81%)
Nov 01, 2024	6.500	6.870	6.460	6.790	1,426,153	+0.40(+6.26%)
Oct 31, 2024	6.790	6.920	6.380	6.390	1,186,192	-0.45(-6.58%)
Oct 30, 2024	7.240	7.580	6.740	6.840	2,624,319	-0.47(-6.43%)
Oct 29, 2024	7.390	7.930	7.240	7.310	3,078,654	-0.18(-2.40%)
Oct 28, 2024	7.800	7.840	7.310	7.490	3,418,319	-0.08(-1.06%)
Oct 25, 2024	6.820	7.690	6.820	7.570	3,912,198	+0.76(+11.16%)
Oct 24, 2024	7.160	7.450	6.700	6.810	3,132,575	-0.19(-2.71%)
Oct 23, 2024	6.800	7.290	6.650	7.000	3,783,111	+0.10(+1.45%)
Oct 22, 2024	5.930	7.320	5.930	6.900	4,945,157	+0.88(+14.62%)
Oct 21, 2024	6.130	6.200	5.910	6.020	911,068	-0.09(-1.47%)
Oct 18, 2024	6.010	6.220	5.930	6.110	1,606,172	+0.16(+2.69%)
Oct 17, 2024	5.900	5.960	5.750	5.950	648,197	+0.10(+1.71%)
Oct 16, 2024	5.730	5.860	5.730	5.850	690,481	+0.14(+2.45%)
Oct 15, 2024	5.780	5.840	5.620	5.710	680,428	+0.17(+3.07%)
Oct 11, 2024				5.540	0	+0.08(+1.47%)
Oct 10, 2024	5.490	5.500	5.290	5.460	833,170	-0.08(-1.44%)
Oct 09, 2024	5.550	5.630	5.450	5.540	725,427	-0.04(-0.72%)
Oct 08, 2024	5.780	5.780	5.560	5.580	866,766	-0.15(-2.62%)
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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.