Canopy Growth Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 11.700 | 12.040 | 11.230 | 11.590 | 11.590 | 1,569,000 |
| 2024-05-28 | 12.480 | 12.590 | 11.210 | 11.550 | 11.550 | 1,736,700 |
| 2024-05-27 | 12.500 | 12.630 | 12.350 | 12.610 | 12.610 | 266,300 |
| 2024-05-24 | 12.400 | 13.170 | 12.310 | 12.520 | 12.520 | 1,757,300 |
| 2024-05-23 | 13.050 | 13.080 | 12.180 | 12.530 | 12.530 | 1,281,200 |
| 2024-05-22 | 13.740 | 13.830 | 12.780 | 12.890 | 12.890 | 1,638,100 |
| 2024-05-21 | 14.290 | 14.630 | 13.680 | 13.810 | 13.810 | 1,808,700 |
| 2024-05-17 | 15.100 | 15.850 | 14.520 | 14.810 | 14.810 | 4,071,300 |
| 2024-05-16 | 13.510 | 16.270 | 13.260 | 14.970 | 14.970 | 9,117,400 |
| 2024-05-15 | 13.400 | 13.760 | 12.950 | 13.460 | 13.460 | 2,801,700 |
| 2024-05-14 | 13.110 | 14.140 | 12.550 | 13.280 | 13.280 | 4,339,300 |
| 2024-05-13 | 12.490 | 13.450 | 12.280 | 12.830 | 12.830 | 2,817,100 |
| 2024-05-10 | 13.570 | 13.840 | 12.030 | 12.360 | 12.360 | 3,273,500 |
| 2024-05-09 | 12.490 | 13.940 | 12.050 | 13.490 | 13.490 | 4,972,100 |
| 2024-05-08 | 13.010 | 13.150 | 12.100 | 12.380 | 12.380 | 2,449,000 |
| 2024-05-07 | 13.300 | 14.080 | 12.850 | 12.980 | 12.980 | 3,243,100 |
| 2024-05-06 | 14.320 | 14.910 | 13.010 | 13.310 | 13.310 | 4,458,600 |
| 2024-05-03 | 14.290 | 15.400 | 13.710 | 13.940 | 13.940 | 4,096,100 |
| 2024-05-02 | 15.620 | 17.790 | 13.880 | 14.190 | 14.190 | 6,783,200 |
| 2024-05-01 | 19.110 | 19.250 | 14.080 | 15.760 | 15.760 | 8,020,100 |
| 2024-04-30 | 11.250 | 20.500 | 11.190 | 20.450 | 20.450 | 11,349,400 |
| 2024-04-29 | 12.390 | 13.110 | 11.060 | 11.360 | 11.360 | 3,185,000 |
| 2024-04-26 | 12.180 | 13.970 | 11.950 | 12.150 | 12.150 | 4,904,000 |
| 2024-04-25 | 12.140 | 12.460 | 11.850 | 11.860 | 11.860 | 2,119,500 |
| 2024-04-24 | 12.080 | 12.760 | 11.840 | 12.270 | 12.270 | 2,739,700 |
| 2024-04-23 | 10.650 | 12.490 | 10.600 | 12.330 | 12.330 | 3,993,800 |
| 2024-04-22 | 11.380 | 11.450 | 10.500 | 10.790 | 10.790 | 2,161,200 |
| 2024-04-19 | 10.330 | 11.450 | 10.320 | 10.910 | 10.910 | 2,931,100 |
| 2024-04-18 | 8.930 | 11.290 | 8.840 | 10.790 | 10.790 | 4,595,700 |
| 2024-04-17 | 9.310 | 9.540 | 8.390 | 8.910 | 8.910 | 2,333,700 |
| 2024-04-16 | 9.290 | 9.870 | 9.080 | 9.240 | 9.240 | 1,909,300 |
| 2024-04-15 | 10.500 | 10.850 | 9.390 | 9.590 | 9.590 | 2,552,300 |
| 2024-04-12 | 11.080 | 11.740 | 10.460 | 10.700 | 10.700 | 2,439,500 |
| 2024-04-11 | 12.440 | 12.680 | 10.770 | 11.140 | 11.140 | 3,679,500 |
| 2024-04-10 | 11.630 | 13.490 | 11.620 | 12.440 | 12.440 | 3,295,600 |
| 2024-04-09 | 12.960 | 13.450 | 12.280 | 12.410 | 12.410 | 3,131,200 |
| 2024-04-08 | 13.490 | 14.700 | 13.220 | 13.780 | 13.780 | 4,959,300 |
| 2024-04-05 | 13.200 | 14.100 | 12.170 | 13.860 | 13.860 | 4,716,600 |
| 2024-04-04 | 14.050 | 15.590 | 12.750 | 13.200 | 13.200 | 7,961,300 |
| 2024-04-03 | 11.340 | 14.750 | 11.090 | 14.670 | 14.670 | 9,660,400 |
| 2024-04-02 | 10.300 | 12.160 | 10.210 | 11.320 | 11.320 | 6,486,900 |
| 2024-04-01 | 11.240 | 11.420 | 9.860 | 10.200 | 10.200 | 4,375,900 |
| 2024-03-28 | 12.690 | 13.700 | 11.030 | 11.660 | 11.660 | 10,732,100 |
| 2024-03-27 | 10.310 | 13.040 | 9.850 | 12.950 | 12.950 | 11,778,300 |
| 2024-03-26 | 8.050 | 11.160 | 7.800 | 9.770 | 9.770 | 11,619,700 |
| 2024-03-25 | 10.800 | 10.800 | 8.030 | 8.430 | 8.430 | 7,994,200 |
| 2024-03-22 | 6.350 | 10.870 | 6.320 | 10.480 | 10.480 | 15,069,200 |
| 2024-03-21 | 6.300 | 6.650 | 5.810 | 6.160 | 6.160 | 4,356,800 |
| 2024-03-20 | 5.830 | 6.200 | 5.370 | 6.130 | 6.130 | 5,884,600 |
| 2024-03-19 | 4.850 | 5.370 | 4.560 | 5.180 | 5.180 | 3,748,800 |
| 2024-03-18 | 4.410 | 5.600 | 4.240 | 5.030 | 5.030 | 5,169,900 |
| 2024-03-15 | 3.800 | 4.250 | 3.760 | 4.180 | 4.180 | 1,579,100 |
| 2024-03-14 | 3.960 | 3.960 | 3.740 | 3.750 | 3.750 | 726,400 |
| 2024-03-13 | 3.900 | 4.060 | 3.870 | 3.970 | 3.970 | 530,700 |
| 2024-03-12 | 4.090 | 4.090 | 3.860 | 3.920 | 3.920 | 741,300 |
| 2024-03-11 | 4.080 | 4.270 | 4.050 | 4.070 | 4.070 | 628,800 |
| 2024-03-08 | 4.070 | 4.250 | 4.030 | 4.090 | 4.090 | 1,293,700 |
| 2024-03-07 | 3.980 | 4.100 | 3.880 | 4.010 | 4.010 | 743,200 |
| 2024-03-06 | 3.950 | 4.040 | 3.880 | 3.940 | 3.940 | 738,100 |
| 2024-03-05 | 4.070 | 4.080 | 3.820 | 3.940 | 3.940 | 1,374,400 |
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.