Canopy Growth Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 4.360 | 4.380 | 4.050 | 4.090 | 4.090 | 976,800 |
| 2024-03-01 | 4.500 | 4.500 | 4.280 | 4.350 | 4.350 | 852,500 |
| 2024-02-29 | 4.630 | 4.650 | 4.400 | 4.440 | 4.440 | 730,700 |
| 2024-02-28 | 4.770 | 4.770 | 4.570 | 4.580 | 4.580 | 690,500 |
| 2024-02-27 | 4.710 | 4.840 | 4.660 | 4.800 | 4.800 | 830,400 |
| 2024-02-26 | 4.510 | 4.770 | 4.430 | 4.720 | 4.720 | 779,300 |
| 2024-02-23 | 4.550 | 4.600 | 4.330 | 4.560 | 4.560 | 825,800 |
| 2024-02-22 | 4.680 | 4.690 | 4.490 | 4.550 | 4.550 | 678,900 |
| 2024-02-21 | 4.760 | 4.760 | 4.480 | 4.650 | 4.650 | 898,700 |
| 2024-02-20 | 5.130 | 5.130 | 4.730 | 4.790 | 4.790 | 1,217,000 |
| 2024-02-16 | 4.800 | 5.150 | 4.750 | 5.150 | 5.150 | 1,631,100 |
| 2024-02-15 | 4.840 | 4.940 | 4.760 | 4.830 | 4.830 | 1,220,700 |
| 2024-02-14 | 4.760 | 4.900 | 4.470 | 4.770 | 4.770 | 1,279,400 |
| 2024-02-13 | 5.000 | 5.090 | 4.640 | 4.720 | 4.720 | 1,484,500 |
| 2024-02-12 | 5.370 | 5.430 | 5.020 | 5.100 | 5.100 | 1,391,100 |
| 2024-02-09 | 5.590 | 5.870 | 5.300 | 5.380 | 5.380 | 1,938,700 |
| 2024-02-08 | 5.850 | 5.850 | 5.410 | 5.560 | 5.560 | 1,399,300 |
| 2024-02-07 | 6.200 | 6.200 | 5.810 | 5.840 | 5.840 | 1,202,700 |
| 2024-02-06 | 6.050 | 6.350 | 5.890 | 6.200 | 6.200 | 2,005,500 |
| 2024-02-05 | 6.300 | 6.310 | 6.000 | 6.040 | 6.040 | 830,500 |
| 2024-02-02 | 6.740 | 6.750 | 6.210 | 6.280 | 6.280 | 1,286,200 |
| 2024-02-01 | 6.360 | 7.020 | 6.320 | 6.730 | 6.730 | 1,677,000 |
| 2024-01-31 | 6.370 | 6.580 | 6.280 | 6.320 | 6.320 | 895,800 |
| 2024-01-30 | 6.500 | 6.580 | 6.280 | 6.390 | 6.390 | 771,400 |
| 2024-01-29 | 6.120 | 6.760 | 6.120 | 6.450 | 6.450 | 1,389,900 |
| 2024-01-26 | 6.250 | 6.350 | 6.120 | 6.130 | 6.130 | 531,900 |
| 2024-01-25 | 6.450 | 6.560 | 6.250 | 6.270 | 6.270 | 656,900 |
| 2024-01-24 | 6.320 | 6.690 | 6.120 | 6.440 | 6.440 | 1,274,000 |
| 2024-01-23 | 5.940 | 6.360 | 5.920 | 6.310 | 6.310 | 1,058,800 |
| 2024-01-22 | 5.850 | 5.970 | 5.780 | 5.920 | 5.920 | 719,400 |
| 2024-01-19 | 6.030 | 6.070 | 5.750 | 5.870 | 5.870 | 930,000 |
| 2024-01-18 | 6.220 | 6.370 | 6.000 | 6.000 | 6.000 | 724,600 |
| 2024-01-17 | 6.430 | 6.470 | 6.150 | 6.340 | 6.340 | 1,060,800 |
| 2024-01-16 | 6.010 | 6.810 | 5.970 | 6.470 | 6.470 | 1,711,000 |
| 2024-01-15 | 6.190 | 6.200 | 6.110 | 6.170 | 6.170 | 468,400 |
| 2024-01-12 | 5.930 | 6.150 | 5.830 | 6.050 | 6.050 | 813,700 |
| 2024-01-11 | 6.070 | 6.090 | 5.860 | 5.950 | 5.950 | 947,400 |
| 2024-01-10 | 6.160 | 6.240 | 6.020 | 6.110 | 6.110 | 1,009,800 |
| 2024-01-09 | 6.150 | 6.310 | 6.020 | 6.150 | 6.150 | 1,556,100 |
| 2024-01-08 | 6.350 | 6.830 | 6.270 | 6.740 | 6.740 | 1,306,700 |
| 2024-01-05 | 6.220 | 6.390 | 6.060 | 6.380 | 6.380 | 1,057,700 |
| 2024-01-04 | 6.510 | 6.510 | 6.150 | 6.210 | 6.210 | 1,303,400 |
| 2024-01-03 | 6.340 | 6.790 | 6.040 | 6.510 | 6.510 | 2,102,600 |
| 2024-01-02 | 6.710 | 6.990 | 6.300 | 6.380 | 6.380 | 1,519,000 |
| 2023-12-29 | 7.100 | 7.120 | 6.630 | 6.760 | 6.760 | 1,212,600 |
| 2023-12-28 | 6.900 | 7.290 | 6.770 | 6.970 | 6.970 | 1,727,500 |
| 2023-12-27 | 7.300 | 7.600 | 6.870 | 6.900 | 6.900 | 2,115,400 |
| 2023-12-22 | 5.980 | 7.180 | 5.870 | 6.810 | 6.810 | 2,839,800 |
| 2023-12-21 | 6.500 | 6.640 | 5.880 | 5.970 | 5.970 | 1,566,000 |
| 2023-12-20 | 6.420 | 7.430 | 6.320 | 6.400 | 6.400 | 1,442,100 |
| 2023-12-19 | 0.650 | 0.700 | 0.640 | 0.690 | 6.900 | 424,930 |
| 2023-12-18 | 0.690 | 0.710 | 0.630 | 0.660 | 6.600 | 513,360 |
| 2023-12-15 | 0.720 | 0.730 | 0.690 | 0.690 | 6.900 | 479,370 |
| 2023-12-14 | 0.740 | 0.780 | 0.720 | 0.730 | 7.300 | 890,430 |
| 2023-12-13 | 0.790 | 0.810 | 0.680 | 0.740 | 7.400 | 1,892,080 |
| 2023-12-12 | 1.010 | 1.030 | 0.920 | 0.930 | 9.300 | 629,890 |
| 2023-12-11 | 1.060 | 1.130 | 0.990 | 1.010 | 10.100 | 987,340 |
| 2023-12-08 | 0.980 | 1.090 | 0.960 | 1.070 | 10.700 | 880,350 |
| 2023-12-07 | 0.960 | 1.010 | 0.920 | 0.970 | 9.700 | 669,460 |
| 2023-12-06 | 0.940 | 0.980 | 0.910 | 0.940 | 9.400 | 658,130 |
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.