Canopy Growth Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.400	2.430	1.390	2.300	23.000	3,864,770
2023-09-08	1.020	1.310	1.010	1.270	12.700	2,053,310
2023-09-07	1.060	1.070	0.920	1.030	10.300	1,548,540
2023-09-06	1.040	1.130	0.940	1.100	11.000	1,876,360
2023-09-05	0.750	0.980	0.730	0.930	9.300	1,882,770
2023-09-01	0.850	0.860	0.710	0.740	7.400	1,215,660
2023-08-31	0.630	0.880	0.630	0.770	7.700	3,113,790
2023-08-30	0.550	0.650	0.540	0.600	6.000	1,076,250
2023-08-29	0.540	0.560	0.520	0.550	5.500	182,450
2023-08-28	0.530	0.540	0.520	0.530	5.300	136,720
2023-08-25	0.530	0.540	0.520	0.540	5.400	146,300
2023-08-24	0.560	0.560	0.520	0.530	5.300	348,110
2023-08-23	0.540	0.580	0.530	0.560	5.600	193,410
2023-08-22	0.560	0.570	0.530	0.540	5.400	286,580
2023-08-21	0.610	0.630	0.550	0.550	5.500	484,190
2023-08-18	0.560	0.620	0.550	0.620	6.200	575,960
2023-08-17	0.520	0.580	0.520	0.560	5.600	564,890
2023-08-16	0.520	0.550	0.510	0.510	5.100	382,660
2023-08-15	0.530	0.530	0.510	0.530	5.300	206,150
2023-08-14	0.550	0.550	0.510	0.540	5.400	221,400
2023-08-11	0.560	0.590	0.520	0.530	5.300	528,020
2023-08-10	0.610	0.620	0.560	0.570	5.700	636,320
2023-08-09	0.630	0.650	0.590	0.610	6.100	721,750
2023-08-08	0.600	0.640	0.580	0.630	6.300	697,070
2023-08-04	0.630	0.630	0.590	0.600	6.000	380,020
2023-08-03	0.590	0.660	0.580	0.620	6.200	570,840
2023-08-02	0.610	0.630	0.590	0.600	6.000	344,130
2023-08-01	0.640	0.640	0.610	0.620	6.200	457,180
2023-07-31	0.680	0.700	0.610	0.650	6.500	1,060,990
2023-07-28	0.560	0.630	0.540	0.630	6.300	908,320
2023-07-27	0.550	0.590	0.530	0.550	5.500	836,700
2023-07-26	0.520	0.570	0.510	0.530	5.300	672,260
2023-07-25	0.510	0.520	0.500	0.520	5.200	166,910
2023-07-24	0.510	0.540	0.510	0.510	5.100	256,710
2023-07-21	0.520	0.540	0.500	0.510	5.100	481,510
2023-07-20	0.550	0.560	0.500	0.520	5.200	617,330
2023-07-19	0.520	0.580	0.510	0.550	5.500	695,390
2023-07-18	0.490	0.520	0.480	0.520	5.200	399,410
2023-07-17	0.540	0.540	0.460	0.500	5.000	953,410
2023-07-14	0.720	0.720	0.510	0.510	5.100	2,480,640
2023-07-13	0.750	0.890	0.710	0.850	8.500	878,140
2023-07-12	0.750	0.820	0.680	0.740	7.400	712,780
2023-07-11	0.630	0.790	0.620	0.730	7.300	722,940
2023-07-10	0.620	0.650	0.570	0.630	6.300	298,560
2023-07-07	0.560	0.670	0.530	0.620	6.200	519,110
2023-07-06	0.590	0.600	0.550	0.560	5.600	343,660
2023-07-05	0.750	0.750	0.590	0.610	6.100	858,300
2023-07-04	0.750	0.780	0.670	0.730	7.300	824,090
2023-06-30	0.580	0.580	0.510	0.510	5.100	595,540
2023-06-29	0.590	0.610	0.570	0.580	5.800	338,160
2023-06-28	0.610	0.610	0.570	0.580	5.800	314,770
2023-06-27	0.690	0.690	0.610	0.620	6.200	251,180
2023-06-26	0.700	0.750	0.670	0.680	6.800	313,920
2023-06-23	0.720	0.750	0.660	0.680	6.800	378,170
2023-06-22	0.800	0.800	0.740	0.770	7.700	310,190
2023-06-21	0.780	0.830	0.770	0.800	8.000	191,690
2023-06-20	0.830	0.840	0.790	0.800	8.000	133,980
2023-06-19	0.830	0.850	0.820	0.850	8.500	59,310
2023-06-16	0.860	0.880	0.830	0.830	8.300	894,790
2023-06-15	0.870	0.870	0.850	0.860	8.600	127,400

← NewerPage 14 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.