Canopy Growth Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.920	0.950	0.870	0.880	8.800	125,600
2023-06-13	0.990	0.990	0.920	0.950	9.500	167,870
2023-06-12	0.920	0.990	0.890	0.970	9.700	373,940
2023-06-09	0.930	0.940	0.880	0.910	9.100	167,810
2023-06-08	0.990	0.990	0.920	0.920	9.200	246,950
2023-06-07	0.980	1.030	0.960	0.980	9.800	269,950
2023-06-06	1.040	1.040	0.960	0.990	9.900	292,880
2023-06-05	1.150	1.150	1.040	1.050	10.500	135,200
2023-06-02	1.150	1.170	1.100	1.140	11.400	68,230
2023-06-01	1.150	1.160	1.100	1.140	11.400	68,300
2023-05-31	1.140	1.160	1.080	1.130	11.300	116,350
2023-05-30	1.200	1.220	1.140	1.160	11.600	110,770
2023-05-29	1.220	1.260	1.180	1.230	12.300	58,900
2023-05-26	1.200	1.240	1.130	1.200	12.000	211,290
2023-05-25	1.420	1.420	1.190	1.210	12.100	286,780
2023-05-24	1.430	1.450	1.410	1.410	14.100	62,600
2023-05-23	1.580	1.580	1.410	1.420	14.200	175,560
2023-05-19	1.420	1.500	1.390	1.450	14.500	135,490
2023-05-18	1.420	1.420	1.380	1.410	14.100	115,790
2023-05-17	1.400	1.430	1.380	1.420	14.200	253,000
2023-05-16	1.430	1.440	1.380	1.390	13.900	76,280
2023-05-15	1.420	1.460	1.380	1.430	14.300	131,650
2023-05-12	1.430	1.540	1.390	1.420	14.200	210,290
2023-05-11	1.620	1.660	1.390	1.390	13.900	269,420
2023-05-10	1.690	1.720	1.610	1.620	16.200	133,480
2023-05-09	1.730	1.760	1.660	1.670	16.700	140,200
2023-05-08	1.800	1.820	1.720	1.780	17.800	108,040
2023-05-05	1.740	1.830	1.660	1.790	17.900	316,670
2023-05-04	1.640	1.730	1.590	1.680	16.800	277,040
2023-05-03	1.660	1.700	1.630	1.640	16.400	213,540
2023-05-02	1.710	1.730	1.640	1.640	16.400	139,360
2023-05-01	1.780	1.780	1.700	1.740	17.400	140,290
2023-04-28	1.790	1.850	1.750	1.750	17.500	189,340
2023-04-27	1.810	1.840	1.760	1.770	17.700	236,300
2023-04-26	1.750	1.780	1.720	1.730	17.300	57,750
2023-04-25	1.740	1.770	1.720	1.740	17.400	59,710
2023-04-24	1.820	1.820	1.720	1.790	17.900	83,730
2023-04-21	1.840	1.870	1.820	1.820	18.200	38,780
2023-04-20	1.910	1.930	1.820	1.820	18.200	94,020
2023-04-19	1.910	1.940	1.890	1.920	19.200	48,230
2023-04-18	2.010	2.020	1.910	1.910	19.100	109,370
2023-04-17	1.910	2.010	1.910	1.980	19.800	190,720
2023-04-14	2.010	2.040	1.900	1.910	19.100	209,290
2023-04-13	2.070	2.070	2.010	2.030	20.300	86,450
2023-04-12	2.100	2.120	2.030	2.050	20.500	100,970
2023-04-11	2.150	2.150	2.060	2.090	20.900	167,600
2023-04-10	2.150	2.200	2.100	2.180	21.800	206,560
2023-04-06	2.150	2.200	2.090	2.150	21.500	176,050
2023-04-05	2.260	2.260	2.130	2.140	21.400	182,690
2023-04-04	2.290	2.300	2.220	2.270	22.700	85,030
2023-04-03	2.360	2.380	2.220	2.290	22.900	133,050
2023-03-31	2.390	2.420	2.370	2.370	23.700	94,020
2023-03-30	2.470	2.470	2.380	2.380	23.800	70,770
2023-03-29	2.480	2.520	2.440	2.440	24.400	112,780
2023-03-28	2.540	2.570	2.460	2.460	24.600	128,020
2023-03-27	2.630	2.630	2.550	2.570	25.700	113,090
2023-03-24	2.640	2.650	2.590	2.620	26.200	93,320
2023-03-23	2.620	2.660	2.580	2.620	26.200	173,510
2023-03-22	2.710	2.710	2.580	2.590	25.900	138,490
2023-03-21	2.550	2.770	2.550	2.710	27.100	205,600

← NewerPage 15 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.