Canopy Growth Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	2.550	2.770	2.550	2.710	27.100	205,600
2023-03-20	2.730	2.730	2.520	2.520	25.200	164,610
2023-03-17	2.780	2.800	2.710	2.760	27.600	156,030
2023-03-16	2.770	2.870	2.730	2.800	28.000	156,120
2023-03-15	2.800	2.810	2.710	2.770	27.700	142,930
2023-03-14	2.850	2.880	2.810	2.810	28.100	114,040
2023-03-13	2.790	2.940	2.780	2.780	27.800	159,340
2023-03-10	2.940	2.940	2.790	2.840	28.400	230,230
2023-03-09	3.080	3.080	2.930	2.940	29.400	243,010
2023-03-08	3.010	3.100	3.010	3.080	30.800	104,040
2023-03-07	3.050	3.100	3.000	3.030	30.300	85,390
2023-03-06	3.120	3.150	3.030	3.040	30.400	91,660
2023-03-03	3.080	3.140	3.050	3.100	31.000	70,200
2023-03-02	3.060	3.080	3.000	3.020	30.200	69,600
2023-03-01	3.170	3.170	3.060	3.070	30.700	87,580
2023-02-28	3.110	3.170	3.100	3.170	31.700	88,390
2023-02-27	3.150	3.210	3.110	3.110	31.100	91,700
2023-02-24	3.150	3.160	3.100	3.160	31.600	49,710
2023-02-23	3.230	3.260	3.120	3.200	32.000	75,190
2023-02-22	3.240	3.290	3.120	3.220	32.200	109,480
2023-02-21	3.260	3.330	3.180	3.240	32.400	106,970
2023-02-17	3.240	3.370	3.200	3.370	33.700	110,240
2023-02-16	3.150	3.420	3.150	3.280	32.800	187,040
2023-02-15	3.050	3.270	3.050	3.220	32.200	195,810
2023-02-14	3.010	3.100	2.970	3.090	30.900	202,360
2023-02-13	3.030	3.050	2.950	3.030	30.300	177,040
2023-02-10	3.020	3.210	2.950	3.040	30.400	350,030
2023-02-09	3.380	3.450	3.030	3.060	30.600	611,950
2023-02-08	3.720	3.820	3.660	3.670	36.700	157,920
2023-02-07	3.980	3.980	3.670	3.770	37.700	219,070
2023-02-06	3.890	3.980	3.840	3.940	39.400	135,030
2023-02-03	4.130	4.240	3.880	3.930	39.300	423,670
2023-02-02	4.140	4.280	4.090	4.190	41.900	373,360
2023-02-01	4.010	4.120	3.900	4.080	40.800	312,140
2023-01-31	3.830	4.050	3.790	4.030	40.300	243,670
2023-01-30	3.910	3.940	3.780	3.790	37.900	171,700
2023-01-27	3.640	3.970	3.640	3.890	38.900	373,630
2023-01-26	3.750	3.840	3.610	3.680	36.800	215,480
2023-01-25	3.620	3.710	3.570	3.700	37.000	161,550
2023-01-24	3.710	3.750	3.610	3.700	37.000	207,280
2023-01-23	3.490	3.760	3.490	3.710	37.100	328,140
2023-01-20	3.460	3.570	3.370	3.470	34.700	215,280
2023-01-19	3.520	3.580	3.410	3.410	34.100	161,410
2023-01-18	3.670	3.790	3.580	3.580	35.800	262,110
2023-01-17	3.580	3.650	3.460	3.630	36.300	188,960
2023-01-16	3.550	3.650	3.510	3.630	36.300	72,240
2023-01-13	3.480	3.590	3.430	3.490	34.900	176,010
2023-01-12	3.350	3.570	3.240	3.560	35.600	286,770
2023-01-11	3.260	3.480	3.220	3.330	33.300	238,810
2023-01-10	3.190	3.280	3.170	3.230	32.300	128,620
2023-01-09	3.200	3.310	3.010	3.190	31.900	257,110
2023-01-06	3.280	3.310	3.180	3.200	32.000	97,080
2023-01-05	3.330	3.350	3.230	3.250	32.500	156,490
2023-01-04	3.150	3.480	3.130	3.400	34.000	230,360
2023-01-03	3.250	3.350	3.110	3.140	31.400	164,680
2022-12-30	3.060	3.140	3.000	3.140	31.400	90,380
2022-12-29	3.020	3.120	2.910	3.080	30.800	167,410
2022-12-28	2.990	3.080	2.900	2.960	29.600	339,480
2022-12-23	3.120	3.160	3.030	3.160	31.600	122,020
2022-12-22	3.250	3.250	3.000	3.120	31.200	242,330

← NewerPage 16 of 21 · 1,256 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.