New Zealand markets closed

Canopy Growth Corporation (WEED.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
9.78-0.16 (-1.61%)
At close: 04:00PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202410.0610.069.679.789.781,023,800
18 Jul 202410.7211.189.889.949.943,196,200
17 Jul 20249.7010.919.6510.2310.232,061,600
16 Jul 20249.8410.249.4510.0610.062,229,900
15 Jul 20248.7210.078.489.749.741,914,000
12 Jul 20249.039.038.788.878.87819,700
11 Jul 20248.638.878.638.838.831,019,800
10 Jul 20248.498.738.338.618.61911,800
09 Jul 20248.518.738.288.478.47897,300
08 Jul 20248.678.738.468.578.57559,500
05 Jul 20249.029.058.648.648.64714,000
04 Jul 20249.009.028.929.009.00189,000
03 Jul 20248.619.338.618.928.921,614,000
02 Jul 20248.758.758.508.568.56648,300
28 Jun 20249.059.148.658.848.84847,800
27 Jun 20248.909.408.899.169.16720,400
26 Jun 20248.909.208.759.109.10761,900
25 Jun 20249.449.528.808.908.90898,100
24 Jun 20249.379.749.369.549.54626,900
21 Jun 20249.689.689.149.399.39707,700
20 Jun 20249.709.799.569.749.74557,000
19 Jun 20249.619.889.609.759.75112,100
18 Jun 20249.8110.009.629.749.74550,100
17 Jun 20249.809.999.569.979.97752,200
14 Jun 202410.0610.259.869.999.99637,700
13 Jun 202410.4010.5410.1710.2810.28565,300
12 Jun 202410.4110.6110.1010.4310.431,616,300
11 Jun 20249.9610.089.8110.0710.07762,900
10 Jun 20249.6210.029.349.989.98811,200
07 Jun 20249.7110.189.559.639.631,061,600
06 Jun 202410.2110.399.549.769.761,664,200
05 Jun 202410.7310.8010.4510.6510.65709,000
04 Jun 202410.9111.0910.1610.6810.681,292,900
03 Jun 202411.5411.8010.7310.9310.931,482,200
31 May 202411.8411.9911.4011.5911.591,188,200
30 May 202412.2813.7011.6111.7811.783,293,500
29 May 202411.7012.0411.2311.5911.591,569,000
28 May 202412.4812.5911.2111.5511.551,736,700
27 May 202412.5012.6312.3512.6112.61266,300
24 May 202412.4013.1712.3112.5212.521,757,300
23 May 202413.0513.0812.1812.5312.531,281,200
22 May 202413.7413.8312.7812.8912.891,638,100
21 May 202414.2914.6313.6813.8113.811,808,700
17 May 202415.1015.8514.5214.8114.814,071,300
16 May 202413.5116.2713.2614.9714.979,117,400
15 May 202413.4013.7612.9513.4613.462,801,700
14 May 202413.1114.1412.5513.2813.284,339,300
13 May 202412.4913.4512.2812.8312.832,817,100
10 May 202413.5713.8412.0312.3612.363,273,500
09 May 202412.4913.9412.0513.4913.494,972,100
08 May 202413.0113.1512.1012.3812.382,449,000
07 May 202413.3014.0812.8512.9812.983,243,100
06 May 202414.3214.9113.0113.3113.314,458,600
03 May 202414.2915.4013.7113.9413.944,096,100
02 May 202415.6217.7913.8814.1914.196,783,200
01 May 202419.1119.2514.0815.7615.768,020,100
30 Apr 202411.2520.5011.1920.4520.4511,349,400
29 Apr 202412.3913.1111.0611.3611.363,185,000
26 Apr 202412.1813.9711.9512.1512.154,904,000
25 Apr 202412.1412.4611.8511.8611.862,119,500
24 Apr 202412.0812.7611.8412.2712.272,739,700
23 Apr 202410.6512.4910.6012.3312.333,993,800
22 Apr 202411.3811.4510.5010.7910.792,161,200
19 Apr 202410.3311.4510.3210.9110.912,931,100
18 Apr 20248.9311.298.8410.7910.794,595,700
17 Apr 20249.319.548.398.918.912,333,700
16 Apr 20249.299.879.089.249.241,909,300
15 Apr 202410.5010.859.399.599.592,552,300
12 Apr 202411.0811.7410.4610.7010.702,439,500
11 Apr 202412.4412.6810.7711.1411.143,679,500
10 Apr 202411.6313.4911.6212.4412.443,295,600
09 Apr 202412.9613.4512.2812.4112.413,131,200
08 Apr 202413.4914.7013.2213.7813.784,959,300
05 Apr 202413.2014.1012.1713.8613.864,716,600
04 Apr 202414.0515.5912.7513.2013.207,961,300
03 Apr 202411.3414.7511.0914.6714.679,660,400
02 Apr 202410.3012.1610.2111.3211.326,486,900
01 Apr 202411.2411.429.8610.2010.204,375,900
28 Mar 202412.6913.7011.0311.6611.6610,732,100
27 Mar 202410.3113.049.8512.9512.9511,778,300
26 Mar 20248.0511.167.809.779.7711,619,700
25 Mar 202410.8010.808.038.438.437,994,200
22 Mar 20246.3510.876.3210.4810.4815,069,200
21 Mar 20246.306.655.816.166.164,356,800
20 Mar 20245.836.205.376.136.135,884,600
19 Mar 20244.855.374.565.185.183,748,800
18 Mar 20244.415.604.245.035.035,169,900
15 Mar 20243.804.253.764.184.181,579,100
14 Mar 20243.963.963.743.753.75726,400
13 Mar 20243.904.063.873.973.97530,700
12 Mar 20244.094.093.863.923.92741,300
11 Mar 20244.084.274.054.074.07628,800
08 Mar 20244.074.254.034.094.091,293,700
07 Mar 20243.984.103.884.014.01743,200
06 Mar 20243.954.043.883.943.94738,100
05 Mar 20244.074.083.823.943.941,374,400
04 Mar 20244.364.384.054.094.09976,800
01 Mar 20244.504.504.284.354.35852,500
29 Feb 20244.634.654.404.444.44730,700
28 Feb 20244.774.774.574.584.58690,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...