Canopy Growth Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.010	1.100	0.860	0.900	9.000	1,260,990
2023-12-04	0.820	1.030	0.820	1.010	10.100	1,271,610
2023-12-01	0.740	0.860	0.740	0.830	8.300	925,260
2023-11-30	0.770	0.770	0.740	0.750	7.500	303,040
2023-11-29	0.740	0.770	0.730	0.770	7.700	402,270
2023-11-28	0.740	0.750	0.710	0.730	7.300	248,470
2023-11-27	0.770	0.790	0.740	0.740	7.400	380,630
2023-11-24	0.780	0.800	0.760	0.780	7.800	266,030
2023-11-23	0.780	0.800	0.780	0.780	7.800	19,960
2023-11-22	0.770	0.820	0.770	0.780	7.800	293,830
2023-11-21	0.800	0.800	0.770	0.780	7.800	331,410
2023-11-20	0.760	0.850	0.760	0.820	8.200	597,810
2023-11-17	0.750	0.790	0.730	0.770	7.700	770,290
2023-11-16	0.750	0.750	0.730	0.740	7.400	344,650
2023-11-15	0.740	0.790	0.730	0.750	7.500	640,690
2023-11-14	0.760	0.790	0.710	0.730	7.300	350,260
2023-11-13	0.710	0.750	0.680	0.740	7.400	396,090
2023-11-10	0.730	0.750	0.660	0.720	7.200	728,970
2023-11-09	0.820	0.830	0.710	0.730	7.300	885,160
2023-11-08	0.830	0.880	0.790	0.820	8.200	605,910
2023-11-07	0.800	0.820	0.760	0.800	8.000	379,330
2023-11-06	0.890	0.910	0.790	0.810	8.100	629,130
2023-11-03	0.840	0.900	0.830	0.860	8.600	772,320
2023-11-02	0.780	0.870	0.780	0.810	8.100	755,990
2023-11-01	0.790	0.830	0.740	0.770	7.700	568,380
2023-10-31	0.730	0.810	0.720	0.780	7.800	580,560
2023-10-30	0.720	0.740	0.700	0.710	7.100	379,380
2023-10-27	0.730	0.740	0.690	0.700	7.000	379,040
2023-10-26	0.740	0.780	0.700	0.730	7.300	539,590
2023-10-25	0.850	0.850	0.720	0.750	7.500	722,030
2023-10-24	0.710	0.880	0.700	0.870	8.700	1,228,190
2023-10-23	0.700	0.720	0.650	0.710	7.100	696,070
2023-10-20	0.710	0.750	0.680	0.700	7.000	493,720
2023-10-19	0.800	0.810	0.730	0.730	7.300	698,320
2023-10-18	0.930	0.940	0.810	0.820	8.200	702,980
2023-10-17	0.950	0.970	0.920	0.950	9.500	460,460
2023-10-16	0.950	1.000	0.930	0.950	9.500	449,070
2023-10-13	0.930	0.970	0.920	0.970	9.700	414,440
2023-10-12	0.950	0.970	0.900	0.940	9.400	506,190
2023-10-11	1.010	1.030	0.930	0.950	9.500	561,790
2023-10-10	0.980	1.070	0.950	1.000	10.000	685,610
2023-10-06	0.960	1.020	0.950	0.970	9.700	661,830
2023-10-05	1.080	1.090	0.950	0.980	9.800	922,470
2023-10-04	0.950	1.070	0.910	1.040	10.400	926,310
2023-10-03	1.000	1.000	0.910	0.930	9.300	741,820
2023-10-02	1.020	1.100	0.980	1.020	10.200	584,260
2023-09-29	1.120	1.130	1.050	1.050	10.500	489,210
2023-09-28	1.180	1.180	1.040	1.110	11.100	1,086,790
2023-09-27	1.370	1.380	1.130	1.210	12.100	1,682,590
2023-09-26	1.340	1.430	1.190	1.250	12.500	1,423,810
2023-09-25	1.160	1.380	1.120	1.280	12.800	1,694,280
2023-09-22	1.070	1.160	1.030	1.130	11.300	1,087,080
2023-09-21	1.160	1.220	1.020	1.040	10.400	1,275,660
2023-09-20	1.420	1.520	1.160	1.180	11.800	1,651,930
2023-09-19	1.550	1.680	1.350	1.380	13.800	1,045,980
2023-09-18	1.620	1.660	1.500	1.560	15.600	1,209,730
2023-09-15	1.980	2.120	1.740	1.830	18.300	3,407,570
2023-09-14	1.530	1.990	1.500	1.700	17.000	2,268,390
2023-09-13	1.750	1.900	1.420	1.560	15.600	2,424,240
2023-09-12	2.080	2.600	1.780	1.820	18.200	3,145,800

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.