Canopy Growth Corp (TSX: WEED )

34.93 CAD +0.06 (+0.17%)
Streaming Delayed Price Updated: 4:20 PM EST, Nov 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2020 34.98 35.63 34.82 34.93 737,159 +0.06(+0.17%)
Nov 25, 2020 34.19 35.43 33.71 34.87 1,761,142 -0.12(-0.34%)
Nov 24, 2020 33.87 36.14 33.55 34.99 3,941,573 +2.69(+8.33%)
Nov 23, 2020 31.21 32.80 30.98 32.30 2,219,509 +1.29(+4.16%)
Nov 20, 2020 30.89 31.60 30.75 31.01 1,325,229 -0.20(-0.64%)
Nov 19, 2020 30.91 31.59 30.74 31.21 1,664,807 +0.21(+0.68%)
Nov 18, 2020 32.39 32.86 30.97 31.00 2,164,876 -1.09(-3.40%)
Nov 17, 2020 32.15 33.21 31.89 32.09 2,247,514 -0.32(-0.99%)
Nov 16, 2020 32.00 33.00 31.58 32.41 2,420,056 +0.35(+1.09%)
Nov 13, 2020 31.48 32.33 30.94 32.06 2,103,308 +0.86(+2.76%)
Nov 12, 2020 31.61 32.39 30.88 31.20 1,988,746 -0.41(-1.30%)
Nov 11, 2020 30.40 32.25 29.97 31.61 2,142,902 +0.72(+2.33%)
Nov 10, 2020 30.75 31.95 29.36 30.89 2,874,011 -1.06(-3.32%)
Nov 09, 2020 34.75 34.80 31.35 31.95 4,273,325 +1.36(+4.45%)
Nov 06, 2020 28.75 32.55 28.58 30.59 6,320,620 +2.91(+10.51%)
Nov 05, 2020 26.60 28.24 25.60 27.68 4,023,324 +2.73(+10.94%)
Nov 04, 2020 25.25 25.66 24.20 24.95 3,222,984 -1.96(-7.28%)
Nov 03, 2020 27.75 27.75 25.67 26.91 3,084,087 -0.82(-2.96%)
Nov 02, 2020 25.31 28.66 25.28 27.73 3,111,326 +2.70(+10.79%)
Oct 30, 2020 24.64 25.06 24.24 25.03 1,047,041 +0.02(+0.08%)
Oct 29, 2020 24.51 25.26 24.27 25.01 1,032,045 +0.57(+2.33%)
Oct 28, 2020 24.16 25.26 24.04 24.44 1,245,072 -0.16(-0.65%)
Oct 27, 2020 24.58 25.41 24.50 24.60 1,087,244 +0.12(+0.49%)
Oct 26, 2020 25.73 25.96 24.38 24.48 1,551,849 -1.46(-5.63%)
Oct 23, 2020 26.69 26.77 25.70 25.94 1,699,226 -0.68(-2.55%)
Oct 22, 2020 25.80 26.84 25.42 26.62 2,397,321 +1.02(+3.98%)
Oct 21, 2020 25.25 26.67 25.12 25.60 2,416,416 +0.83(+3.35%)
Oct 20, 2020 25.70 25.88 24.44 24.77 2,011,633 -1.33(-5.10%)
Oct 19, 2020 23.52 26.18 23.24 26.10 3,133,403 +2.63(+11.21%)
Oct 16, 2020 24.00 24.09 23.39 23.47 777,013 -0.43(-1.80%)
Oct 15, 2020 23.50 23.98 23.11 23.90 1,152,250 -0.19(-0.79%)
Oct 14, 2020 24.55 24.97 23.93 24.09 1,265,548 -0.46(-1.87%)
Oct 13, 2020 25.00 25.00 23.76 24.55 2,552,774 +0.89(+3.76%)
Oct 09, 2020 23.66 23.66 23.66 0 +0.42(+1.81%)
Oct 08, 2020 21.10 23.36 21.02 23.24 3,531,430 +2.67(+12.98%)
Oct 07, 2020 19.33 20.83 19.33 20.57 1,685,844 +1.50(+7.87%)
Oct 06, 2020 19.95 20.08 18.97 19.07 1,062,568 -0.75(-3.78%)
Oct 05, 2020 18.69 19.93 18.69 19.82 1,306,730 +1.13(+6.05%)
Oct 02, 2020 18.50 18.88 18.44 18.69 786,081 -0.14(-0.74%)
Oct 01, 2020 19.38 19.38 18.68 18.83 946,342 -0.26(-1.36%)
Sep 30, 2020 19.38 19.81 19.01 19.09 960,015 -0.29(-1.50%)
Sep 29, 2020 19.01 19.81 18.92 19.38 1,099,790 +0.42(+2.22%)
Sep 28, 2020 18.86 19.34 18.70 18.96 1,438,677 +0.02(+0.11%)
Sep 25, 2020 18.86 19.18 18.62 18.94 1,174,816 -0.07(-0.37%)
Sep 24, 2020 19.25 19.48 18.66 19.01 1,305,733 -0.42(-2.16%)
Sep 23, 2020 21.19 21.34 19.12 19.43 3,193,323 -1.83(-8.61%)
Sep 22, 2020 20.82 21.42 20.63 21.26 1,218,205 +0.37(+1.77%)
Sep 21, 2020 21.15 21.32 20.56 20.89 1,018,144 -0.68(-3.15%)
Sep 18, 2020 21.59 21.81 21.38 21.57 1,716,961 -0.01(-0.05%)
Sep 17, 2020 21.50 21.75 21.32 21.58 683,174 -0.12(-0.55%)
Sep 16, 2020 21.70 22.40 21.66 21.70 1,370,473 +0.00(+0.00%)
Sep 15, 2020 21.87 22.24 21.63 21.70 871,406 +0.03(+0.14%)
Sep 14, 2020 21.33 21.82 21.13 21.67 805,968 +0.33(+1.55%)
Sep 11, 2020 21.69 21.80 21.02 21.34 808,650 -0.32(-1.48%)
Sep 10, 2020 21.55 22.44 21.45 21.66 1,315,240 +0.18(+0.84%)
Sep 09, 2020 20.85 21.69 20.68 21.48 1,041,804 +0.85(+4.12%)
Sep 08, 2020 20.90 21.18 20.62 20.63 1,237,179 -0.48(-2.27%)
Sep 04, 2020 21.11 21.11 21.11 0 -0.45(-2.09%)
Sep 03, 2020 21.32 22.08 21.02 21.56 1,380,508 +0.21(+0.98%)
Sep 02, 2020 21.40 21.63 21.07 21.35 1,087,976 -0.11(-0.51%)
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.