New Zealand markets open in 4 hours 12 minutes

Canopy Growth Corporation (WEED.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
4.5600+0.0100 (+0.22%)
At close: 03:59PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20244.55004.60004.33004.56004.5600825,800
22 Feb 20244.68004.69004.49004.55004.5500678,900
21 Feb 20244.76004.76004.48004.65004.6500898,700
20 Feb 20245.13005.13004.73004.79004.79001,217,000
16 Feb 20244.80005.15004.75005.15005.15001,631,100
15 Feb 20244.84004.94004.76004.83004.83001,220,700
14 Feb 20244.76004.90004.47004.77004.77001,279,400
13 Feb 20245.00005.09004.64004.72004.72001,484,500
12 Feb 20245.37005.43005.02005.10005.10001,391,100
09 Feb 20245.59005.87005.30005.38005.38001,938,700
08 Feb 20245.85005.85005.41005.56005.56001,399,300
07 Feb 20246.20006.20005.81005.84005.84001,202,700
06 Feb 20246.05006.35005.89006.20006.20002,005,500
05 Feb 20246.30006.31006.00006.04006.0400830,500
02 Feb 20246.74006.75006.21006.28006.28001,286,200
01 Feb 20246.36007.02006.32006.73006.73001,677,000
31 Jan 20246.37006.58006.28006.32006.3200895,800
30 Jan 20246.50006.58006.28006.39006.3900771,400
29 Jan 20246.12006.76006.12006.45006.45001,389,900
26 Jan 20246.25006.35006.12006.13006.1300531,900
25 Jan 20246.45006.56006.25006.27006.2700656,900
24 Jan 20246.32006.69006.12006.44006.44001,274,000
23 Jan 20245.94006.36005.92006.31006.31001,058,800
22 Jan 20245.85005.97005.78005.92005.9200719,400
19 Jan 20246.03006.07005.75005.87005.8700930,000
18 Jan 20246.22006.37006.00006.00006.0000724,600
17 Jan 20246.43006.47006.15006.34006.34001,060,800
16 Jan 20246.01006.81005.97006.47006.47001,711,000
15 Jan 20246.19006.20006.11006.17006.1700468,400
12 Jan 20245.93006.15005.83006.05006.0500813,700
11 Jan 20246.07006.09005.86005.95005.9500947,400
10 Jan 20246.16006.24006.02006.11006.11001,009,800
09 Jan 20246.15006.31006.02006.15006.15001,556,100
08 Jan 20246.35006.83006.27006.74006.74001,306,700
05 Jan 20246.22006.39006.06006.38006.38001,057,700
04 Jan 20246.51006.51006.15006.21006.21001,303,400
03 Jan 20246.34006.79006.04006.51006.51002,102,600
02 Jan 20246.71006.99006.30006.38006.38001,519,000
29 Dec 20237.10007.12006.63006.76006.76001,212,600
28 Dec 20236.90007.29006.77006.97006.97001,727,500
27 Dec 20237.30007.60006.87006.90006.90002,115,400
22 Dec 20235.98007.18005.87006.81006.81002,839,800
21 Dec 20236.50006.64005.88005.97005.97001,566,000
20 Dec 20236.42007.43006.32006.40006.40001,442,100
20 Dec 20231:10 Stock split
19 Dec 20236.50007.00006.40006.90006.9000424,930
18 Dec 20236.90007.10006.30006.60006.6000513,360
15 Dec 20237.20007.30006.90006.90006.9000479,370
14 Dec 20237.40007.80007.20007.30007.3000890,430
13 Dec 20237.90008.10006.80007.40007.40001,892,080
12 Dec 202310.100010.30009.20009.30009.3000629,890
11 Dec 202310.600011.30009.900010.100010.1000987,340
08 Dec 20239.800010.90009.600010.700010.7000880,350
07 Dec 20239.600010.10009.20009.70009.7000669,460
06 Dec 20239.40009.80009.10009.40009.4000658,130
05 Dec 202310.100011.00008.60009.00009.00001,260,990
04 Dec 20238.200010.30008.200010.100010.10001,271,610
01 Dec 20237.40008.60007.40008.30008.3000925,260
30 Nov 20237.70007.70007.40007.50007.5000303,040
29 Nov 20237.40007.70007.30007.70007.7000402,270
28 Nov 20237.40007.50007.10007.30007.3000248,470
27 Nov 20237.70007.90007.40007.40007.4000380,630
24 Nov 20237.80008.00007.60007.80007.8000266,030
23 Nov 20237.80008.00007.80007.80007.800019,960
22 Nov 20237.70008.20007.70007.80007.8000293,830
21 Nov 20238.00008.00007.70007.80007.8000331,410
20 Nov 20237.60008.50007.60008.20008.2000597,810
17 Nov 20237.50007.90007.30007.70007.7000770,290
16 Nov 20237.50007.50007.30007.40007.4000344,650
15 Nov 20237.40007.90007.30007.50007.5000640,690
14 Nov 20237.60007.90007.10007.30007.3000350,260
13 Nov 20237.10007.50006.80007.40007.4000396,090
10 Nov 20237.30007.50006.60007.20007.2000728,970
09 Nov 20238.20008.30007.10007.30007.3000885,160
08 Nov 20238.30008.80007.90008.20008.2000605,910
07 Nov 20238.00008.20007.60008.00008.0000379,330
06 Nov 20238.90009.10007.90008.10008.1000629,130
03 Nov 20238.40009.00008.30008.60008.6000772,320
02 Nov 20237.80008.70007.80008.10008.1000755,990
01 Nov 20237.90008.30007.40007.70007.7000568,380
31 Oct 20237.30008.10007.20007.80007.8000580,560
30 Oct 20237.20007.40007.00007.10007.1000379,380
27 Oct 20237.30007.40006.90007.00007.0000379,040
26 Oct 20237.40007.80007.00007.30007.3000539,590
25 Oct 20238.50008.50007.20007.50007.5000722,030
24 Oct 20237.10008.80007.00008.70008.70001,228,190
23 Oct 20237.00007.20006.50007.10007.1000696,070
20 Oct 20237.10007.50006.80007.00007.0000493,720
19 Oct 20238.00008.10007.30007.30007.3000698,320
18 Oct 20239.30009.40008.10008.20008.2000702,980
17 Oct 20239.50009.70009.20009.50009.5000460,460
16 Oct 20239.500010.00009.30009.50009.5000449,070
13 Oct 20239.30009.70009.20009.70009.7000414,440
12 Oct 20239.50009.70009.00009.40009.4000506,190
11 Oct 202310.100010.30009.30009.50009.5000561,790
10 Oct 20239.800010.70009.500010.000010.0000685,610
06 Oct 20239.600010.20009.50009.70009.7000661,830
05 Oct 202310.800010.90009.50009.80009.8000922,470
04 Oct 20239.500010.70009.100010.400010.4000926,310
03 Oct 202310.000010.00009.10009.30009.3000741,820
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...