Canopy Growth Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 8.380 | 8.510 | 8.350 | 8.400 | 8.400 | 1,008,700 |
| 2024-08-22 | 8.690 | 8.710 | 8.280 | 8.350 | 8.350 | 908,400 |
| 2024-08-21 | 8.720 | 8.830 | 8.650 | 8.720 | 8.720 | 554,400 |
| 2024-08-20 | 9.100 | 9.120 | 8.610 | 8.690 | 8.690 | 842,000 |
| 2024-08-19 | 9.660 | 9.680 | 8.960 | 9.040 | 9.040 | 1,756,900 |
| 2024-08-16 | 9.480 | 9.760 | 9.430 | 9.690 | 9.690 | 762,100 |
| 2024-08-15 | 9.500 | 9.890 | 9.470 | 9.600 | 9.600 | 1,071,100 |
| 2024-08-14 | 9.360 | 9.580 | 9.250 | 9.380 | 9.380 | 1,194,900 |
| 2024-08-13 | 8.800 | 9.370 | 8.700 | 9.320 | 9.320 | 1,556,100 |
| 2024-08-12 | 8.830 | 9.190 | 8.700 | 8.710 | 8.710 | 895,900 |
| 2024-08-09 | 8.590 | 8.860 | 8.400 | 8.700 | 8.700 | 2,143,400 |
| 2024-08-08 | 8.910 | 9.770 | 8.650 | 9.490 | 9.490 | 1,756,000 |
| 2024-08-07 | 9.100 | 9.360 | 8.770 | 8.820 | 8.820 | 1,399,000 |
| 2024-08-06 | 8.620 | 8.980 | 8.390 | 8.830 | 8.830 | 1,099,100 |
| 2024-08-02 | 9.200 | 9.460 | 8.790 | 9.140 | 9.140 | 865,400 |
| 2024-08-01 | 10.550 | 10.770 | 9.380 | 9.390 | 9.390 | 1,979,000 |
| 2024-07-31 | 10.500 | 10.880 | 10.260 | 10.550 | 10.550 | 1,325,900 |
| 2024-07-30 | 10.410 | 11.110 | 10.260 | 10.510 | 10.510 | 2,007,400 |
| 2024-07-29 | 10.220 | 10.630 | 10.090 | 10.200 | 10.200 | 985,600 |
| 2024-07-26 | 10.040 | 10.260 | 9.940 | 10.070 | 10.070 | 898,900 |
| 2024-07-25 | 10.220 | 10.440 | 9.890 | 9.910 | 9.910 | 1,210,000 |
| 2024-07-24 | 11.140 | 11.160 | 9.940 | 10.130 | 10.130 | 2,385,900 |
| 2024-07-23 | 11.250 | 11.890 | 10.970 | 11.320 | 11.320 | 2,586,900 |
| 2024-07-22 | 10.140 | 11.540 | 10.110 | 11.440 | 11.440 | 3,378,600 |
| 2024-07-19 | 10.060 | 10.060 | 9.670 | 9.780 | 9.780 | 1,023,800 |
| 2024-07-18 | 10.720 | 11.180 | 9.880 | 9.940 | 9.940 | 3,196,200 |
| 2024-07-17 | 9.700 | 10.910 | 9.650 | 10.230 | 10.230 | 2,061,600 |
| 2024-07-16 | 9.840 | 10.240 | 9.450 | 10.060 | 10.060 | 2,229,900 |
| 2024-07-15 | 8.720 | 10.070 | 8.480 | 9.740 | 9.740 | 1,914,000 |
| 2024-07-12 | 9.030 | 9.030 | 8.780 | 8.870 | 8.870 | 819,700 |
| 2024-07-11 | 8.630 | 8.870 | 8.630 | 8.830 | 8.830 | 1,019,800 |
| 2024-07-10 | 8.490 | 8.730 | 8.330 | 8.610 | 8.610 | 911,800 |
| 2024-07-09 | 8.510 | 8.730 | 8.280 | 8.470 | 8.470 | 897,300 |
| 2024-07-08 | 8.670 | 8.730 | 8.460 | 8.570 | 8.570 | 559,500 |
| 2024-07-05 | 9.020 | 9.050 | 8.640 | 8.640 | 8.640 | 714,000 |
| 2024-07-04 | 9.000 | 9.020 | 8.920 | 9.000 | 9.000 | 189,000 |
| 2024-07-03 | 8.610 | 9.330 | 8.610 | 8.920 | 8.920 | 1,614,000 |
| 2024-07-02 | 8.750 | 8.750 | 8.500 | 8.560 | 8.560 | 648,300 |
| 2024-06-28 | 9.050 | 9.140 | 8.650 | 8.840 | 8.840 | 847,800 |
| 2024-06-27 | 8.900 | 9.400 | 8.890 | 9.160 | 9.160 | 720,400 |
| 2024-06-26 | 8.900 | 9.200 | 8.750 | 9.100 | 9.100 | 761,900 |
| 2024-06-25 | 9.440 | 9.520 | 8.800 | 8.900 | 8.900 | 898,100 |
| 2024-06-24 | 9.370 | 9.740 | 9.360 | 9.540 | 9.540 | 626,900 |
| 2024-06-21 | 9.680 | 9.680 | 9.140 | 9.390 | 9.390 | 707,700 |
| 2024-06-20 | 9.700 | 9.790 | 9.560 | 9.740 | 9.740 | 557,000 |
| 2024-06-19 | 9.610 | 9.880 | 9.600 | 9.750 | 9.750 | 112,100 |
| 2024-06-18 | 9.810 | 10.000 | 9.620 | 9.740 | 9.740 | 550,100 |
| 2024-06-17 | 9.800 | 9.990 | 9.560 | 9.970 | 9.970 | 752,200 |
| 2024-06-14 | 10.060 | 10.250 | 9.860 | 9.990 | 9.990 | 637,700 |
| 2024-06-13 | 10.400 | 10.540 | 10.170 | 10.280 | 10.280 | 565,300 |
| 2024-06-12 | 10.410 | 10.610 | 10.100 | 10.430 | 10.430 | 1,616,300 |
| 2024-06-11 | 9.960 | 10.080 | 9.810 | 10.070 | 10.070 | 762,900 |
| 2024-06-10 | 9.620 | 10.020 | 9.340 | 9.980 | 9.980 | 811,200 |
| 2024-06-07 | 9.710 | 10.180 | 9.550 | 9.630 | 9.630 | 1,061,600 |
| 2024-06-06 | 10.210 | 10.390 | 9.540 | 9.760 | 9.760 | 1,664,200 |
| 2024-06-05 | 10.730 | 10.800 | 10.450 | 10.650 | 10.650 | 709,000 |
| 2024-06-04 | 10.910 | 11.090 | 10.160 | 10.680 | 10.680 | 1,292,900 |
| 2024-06-03 | 11.540 | 11.800 | 10.730 | 10.930 | 10.930 | 1,482,200 |
| 2024-05-31 | 11.840 | 11.990 | 11.400 | 11.590 | 11.590 | 1,188,200 |
| 2024-05-30 | 12.280 | 13.700 | 11.610 | 11.780 | 11.780 | 3,293,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.