WEED.TO - Canopy Growth Corporation

Toronto - Toronto Delayed Price. Currency in CAD
Date Open High Low Close* Adj Close** Volume
Sep 18, 2019 37.64 38.33 37.45 38.25 38.25 1,347,800
Sep 17, 2019 37.28 38.00 36.83 37.50 37.50 1,424,700
Sep 16, 2019 36.29 38.10 36.06 36.91 36.91 2,182,500
Sep 13, 2019 35.45 36.48 35.16 36.40 36.40 1,158,400
Sep 12, 2019 35.42 35.95 35.04 35.07 35.07 1,028,900
Sep 11, 2019 36.00 36.72 35.51 36.12 36.12 1,269,000
Sep 10, 2019 35.72 36.24 34.75 36.07 36.07 1,209,100
Sep 09, 2019 37.10 37.39 35.30 35.70 35.70 1,780,900
Sep 06, 2019 35.37 37.07 34.61 36.45 36.45 3,382,600
Sep 05, 2019 32.99 35.13 32.67 34.94 34.94 2,243,000
Sep 04, 2019 33.37 33.88 31.80 32.54 32.54 2,411,900
Sep 03, 2019 31.29 33.31 31.00 33.23 33.23 1,829,000
Aug 30, 2019 32.16 32.83 31.28 31.46 31.46 1,617,000
Aug 29, 2019 32.48 32.90 31.88 31.97 31.97 1,823,000
Aug 28, 2019 30.98 32.41 30.30 32.16 32.16 3,067,800
Aug 27, 2019 33.50 33.56 31.03 31.18 31.18 2,280,300
Aug 26, 2019 33.71 33.87 32.47 33.16 33.16 2,594,200
Aug 23, 2019 33.10 34.70 32.47 33.15 33.15 2,672,700
Aug 22, 2019 35.47 35.78 33.37 33.50 33.50 2,029,400
Aug 21, 2019 36.26 36.76 35.10 35.35 35.35 1,328,900
Aug 20, 2019 36.00 36.97 35.76 36.07 36.07 1,466,100
Aug 19, 2019 37.49 37.50 35.15 35.66 35.66 2,096,700
Aug 16, 2019 36.82 38.02 36.47 37.25 37.25 1,903,700
Aug 15, 2019 38.20 39.43 35.86 36.41 36.41 4,835,800
Aug 14, 2019 43.78 44.21 41.69 42.57 42.57 2,301,600
Aug 13, 2019 43.60 45.43 43.34 45.17 45.17 1,518,600
Aug 12, 2019 42.73 43.59 42.73 43.49 43.49 1,279,800
Aug 09, 2019 43.11 43.54 42.12 43.39 43.39 1,038,800
Aug 08, 2019 44.00 44.39 43.02 43.45 43.45 1,246,500
Aug 07, 2019 43.00 43.06 42.13 42.75 42.75 1,320,800
Aug 06, 2019 42.62 44.09 42.16 43.05 43.05 1,695,000
Aug 02, 2019 42.27 43.32 41.82 43.22 43.22 2,213,300
Aug 01, 2019 43.13 43.18 40.89 41.34 41.34 1,619,400
Jul 31, 2019 43.62 44.50 43.04 43.27 43.27 1,177,100
Jul 30, 2019 43.22 44.92 42.56 43.85 43.85 1,488,400
Jul 29, 2019 45.76 45.94 43.25 44.12 44.12 2,464,700
Jul 26, 2019 46.13 46.76 45.57 45.90 45.90 931,100
Jul 25, 2019 46.29 47.71 46.00 46.18 46.18 1,089,300
Jul 24, 2019 46.10 47.00 45.83 46.55 46.55 982,800
Jul 23, 2019 45.69 46.77 45.32 46.63 46.63 1,032,000
Jul 22, 2019 46.28 46.45 45.14 45.69 45.69 1,301,100
Jul 19, 2019 46.81 47.30 46.23 46.32 46.32 1,002,000
Jul 18, 2019 47.50 47.68 46.41 46.61 46.61 1,206,100
Jul 17, 2019 47.09 47.94 46.70 47.69 47.69 1,756,000
Jul 16, 2019 46.00 47.22 45.38 46.56 46.56 2,162,500
Jul 15, 2019 44.50 46.72 43.51 45.82 45.82 2,668,100
Jul 12, 2019 47.31 47.63 44.36 44.58 44.58 4,254,900
Jul 11, 2019 50.25 50.74 47.97 48.45 48.45 3,062,100
Jul 10, 2019 51.35 51.88 50.56 50.56 50.56 1,077,800
Jul 09, 2019 51.09 51.77 50.03 51.37 51.37 1,719,900
Jul 08, 2019 52.10 52.25 51.05 51.64 51.64 1,459,100
Jul 05, 2019 52.80 53.22 52.22 52.63 52.63 1,069,200
Jul 04, 2019 53.00 53.99 52.78 53.07 53.07 677,800
Jul 03, 2019 50.25 53.76 49.72 53.52 53.52 3,250,000
Jul 02, 2019 52.81 53.00 51.87 52.49 52.49 1,060,200
Jun 28, 2019 54.12 54.25 52.58 52.87 52.87 1,745,000
Jun 27, 2019 52.10 53.88 51.85 53.36 53.36 2,131,600
Jun 26, 2019 52.35 52.36 51.18 52.08 52.08 1,797,200
Jun 25, 2019 53.02 53.39 52.32 52.45 52.45 1,191,600
Jun 24, 2019 53.21 53.60 50.76 53.53 53.53 2,437,300
Jun 21, 2019 54.00 55.54 52.50 53.28 53.28 5,551,700
Jun 20, 2019 57.48 57.85 56.04 57.67 57.67 1,854,800
Jun 19, 2019 56.44 57.50 56.06 56.85 56.85 1,780,800
Jun 18, 2019 56.51 57.12 56.02 56.36 56.36 1,382,800
Jun 17, 2019 55.46 56.28 54.85 56.05 56.05 1,328,000
Jun 14, 2019 55.20 55.73 54.08 55.26 55.26 1,178,200
Jun 13, 2019 56.90 57.59 55.36 55.71 55.71 1,649,500
Jun 12, 2019 56.12 57.14 55.25 57.04 57.04 1,177,200
Jun 11, 2019 58.60 58.62 56.32 57.10 57.10 1,429,400
Jun 10, 2019 56.89 58.42 56.51 58.06 58.06 1,671,400
Jun 07, 2019 55.26 56.48 55.15 56.11 56.11 1,637,800
Jun 06, 2019 55.18 55.80 53.64 55.26 55.26 1,289,800
Jun 05, 2019 56.00 56.08 53.38 54.75 54.75 1,769,800
Jun 04, 2019 53.16 55.00 52.66 55.00 55.00 2,132,200
Jun 03, 2019 54.39 55.06 51.61 51.98 51.98 3,115,600
May 31, 2019 56.10 56.18 54.08 54.48 54.48 2,219,700
May 30, 2019 57.44 58.68 56.86 56.95 56.95 1,454,200
May 29, 2019 59.73 59.74 57.03 57.19 57.19 2,504,600
May 28, 2019 59.80 61.65 59.80 60.23 60.23 1,221,400
May 27, 2019 60.00 60.46 59.85 60.30 60.30 412,900
May 24, 2019 60.25 60.74 59.56 59.70 59.70 1,039,600
May 23, 2019 61.15 61.53 59.34 60.02 60.02 1,757,600
May 22, 2019 60.30 62.93 59.75 61.82 61.82 1,830,700
May 21, 2019 59.50 60.35 58.93 60.32 60.32 1,430,900
May 17, 2019 60.33 61.20 59.65 60.04 60.04 2,018,000
May 16, 2019 61.53 61.68 60.39 60.69 60.69 1,440,300
May 15, 2019 60.99 61.72 59.57 61.01 61.01 1,634,100
May 14, 2019 60.26 61.65 60.11 60.95 60.95 1,655,400
May 13, 2019 62.36 63.00 58.87 58.88 58.88 2,760,600
May 10, 2019 62.75 63.73 61.63 63.69 63.69 1,771,600
May 09, 2019 64.30 64.70 62.29 63.05 63.05 1,589,500
May 08, 2019 64.04 65.29 63.65 64.55 64.55 1,316,100
May 07, 2019 65.50 65.86 63.63 64.03 64.03 1,742,900
May 06, 2019 63.69 66.20 63.38 66.15 66.15 1,189,100
May 03, 2019 66.09 66.50 65.25 65.83 65.83 1,426,100
May 02, 2019 67.80 68.19 63.64 65.22 65.22 3,390,500
May 01, 2019 67.92 69.30 67.28 68.19 68.19 2,156,800
Apr 30, 2019 69.97 70.98 67.52 67.67 67.67 2,515,600
Apr 29, 2019 67.00 70.71 66.06 69.90 69.90 4,425,600
Apr 26, 2019 64.90 67.88 64.77 67.14 67.14 3,389,000
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...