Canopy Growth Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 3.280 | 3.340 | 3.200 | 3.280 | 32.800 | 228,930 |
| 2022-12-20 | 3.250 | 3.310 | 3.150 | 3.220 | 32.200 | 207,210 |
| 2022-12-19 | 3.530 | 3.560 | 3.250 | 3.270 | 32.700 | 279,230 |
| 2022-12-16 | 3.580 | 3.660 | 3.430 | 3.550 | 35.500 | 379,210 |
| 2022-12-15 | 3.750 | 3.770 | 3.480 | 3.560 | 35.600 | 538,710 |
| 2022-12-14 | 3.910 | 3.910 | 3.740 | 3.840 | 38.400 | 370,550 |
| 2022-12-13 | 4.220 | 4.300 | 3.840 | 3.940 | 39.400 | 561,750 |
| 2022-12-12 | 3.970 | 4.180 | 3.850 | 4.020 | 40.200 | 357,290 |
| 2022-12-09 | 4.180 | 4.310 | 3.910 | 3.910 | 39.100 | 435,030 |
| 2022-12-08 | 4.500 | 4.500 | 4.040 | 4.180 | 41.800 | 521,450 |
| 2022-12-07 | 4.830 | 4.910 | 4.380 | 4.410 | 44.100 | 384,970 |
| 2022-12-06 | 5.820 | 5.820 | 4.750 | 4.900 | 49.000 | 586,730 |
| 2022-12-05 | 5.800 | 6.440 | 5.710 | 5.860 | 58.600 | 782,120 |
| 2022-12-02 | 5.150 | 6.000 | 5.120 | 5.760 | 57.600 | 775,820 |
| 2022-12-01 | 4.920 | 5.300 | 4.820 | 5.280 | 52.800 | 389,450 |
| 2022-11-30 | 4.660 | 4.880 | 4.550 | 4.860 | 48.600 | 367,170 |
| 2022-11-29 | 4.620 | 4.740 | 4.520 | 4.660 | 46.600 | 156,970 |
| 2022-11-28 | 4.820 | 4.980 | 4.560 | 4.590 | 45.900 | 237,690 |
| 2022-11-25 | 4.720 | 5.020 | 4.610 | 4.810 | 48.100 | 229,530 |
| 2022-11-24 | 4.720 | 4.760 | 4.700 | 4.730 | 47.300 | 41,040 |
| 2022-11-23 | 4.680 | 4.790 | 4.520 | 4.670 | 46.700 | 268,560 |
| 2022-11-22 | 4.900 | 4.920 | 4.580 | 4.670 | 46.700 | 248,550 |
| 2022-11-21 | 4.940 | 5.140 | 4.810 | 4.870 | 48.700 | 238,090 |
| 2022-11-18 | 5.530 | 5.600 | 4.940 | 4.960 | 49.600 | 361,100 |
| 2022-11-17 | 5.290 | 5.610 | 5.200 | 5.470 | 54.700 | 241,750 |
| 2022-11-16 | 5.360 | 5.560 | 5.130 | 5.390 | 53.900 | 396,860 |
| 2022-11-15 | 5.880 | 6.060 | 5.400 | 5.470 | 54.700 | 625,130 |
| 2022-11-14 | 5.790 | 5.810 | 5.400 | 5.690 | 56.900 | 615,210 |
| 2022-11-11 | 5.040 | 5.650 | 4.960 | 5.610 | 56.100 | 621,250 |
| 2022-11-10 | 4.600 | 5.110 | 4.450 | 5.090 | 50.900 | 621,810 |
| 2022-11-09 | 4.190 | 4.820 | 4.010 | 4.350 | 43.500 | 583,740 |
| 2022-11-08 | 4.400 | 4.590 | 4.170 | 4.240 | 42.400 | 360,020 |
| 2022-11-07 | 4.440 | 4.460 | 4.290 | 4.360 | 43.600 | 250,320 |
| 2022-11-04 | 4.860 | 4.870 | 4.310 | 4.450 | 44.500 | 377,500 |
| 2022-11-03 | 4.330 | 4.840 | 4.300 | 4.710 | 47.100 | 399,610 |
| 2022-11-02 | 4.590 | 4.930 | 4.420 | 4.440 | 44.400 | 466,280 |
| 2022-11-01 | 5.000 | 5.020 | 4.580 | 4.750 | 47.500 | 400,670 |
| 2022-10-31 | 4.250 | 5.290 | 4.210 | 5.090 | 50.900 | 937,550 |
| 2022-10-28 | 4.060 | 4.310 | 3.970 | 4.280 | 42.800 | 357,910 |
| 2022-10-27 | 4.210 | 4.340 | 4.030 | 4.070 | 40.700 | 466,340 |
| 2022-10-26 | 3.990 | 4.520 | 3.840 | 4.290 | 42.900 | 814,880 |
| 2022-10-25 | 3.260 | 4.110 | 3.240 | 3.960 | 39.600 | 932,720 |
| 2022-10-24 | 3.280 | 3.280 | 3.080 | 3.150 | 31.500 | 250,550 |
| 2022-10-21 | 3.260 | 3.270 | 3.120 | 3.240 | 32.400 | 196,230 |
| 2022-10-20 | 3.310 | 3.460 | 3.240 | 3.240 | 32.400 | 360,420 |
| 2022-10-19 | 3.500 | 3.610 | 3.310 | 3.330 | 33.300 | 234,090 |
| 2022-10-18 | 3.600 | 3.660 | 3.440 | 3.560 | 35.600 | 223,210 |
| 2022-10-17 | 3.350 | 3.650 | 3.300 | 3.480 | 34.800 | 299,800 |
| 2022-10-14 | 3.450 | 3.530 | 3.250 | 3.250 | 32.500 | 282,020 |
| 2022-10-13 | 3.230 | 3.500 | 3.230 | 3.390 | 33.900 | 337,940 |
| 2022-10-12 | 3.300 | 3.450 | 3.210 | 3.400 | 34.000 | 315,800 |
| 2022-10-11 | 3.430 | 3.560 | 3.220 | 3.280 | 32.800 | 523,900 |
| 2022-10-07 | 5.100 | 5.110 | 3.800 | 3.830 | 38.300 | 1,100,780 |
| 2022-10-06 | 4.180 | 5.260 | 4.020 | 5.160 | 51.600 | 736,190 |
| 2022-10-05 | 4.150 | 4.210 | 4.040 | 4.180 | 41.800 | 107,260 |
| 2022-10-04 | 4.090 | 4.310 | 4.060 | 4.240 | 42.400 | 206,480 |
| 2022-10-03 | 3.790 | 3.990 | 3.740 | 3.940 | 39.400 | 164,950 |
| 2022-09-30 | 3.800 | 3.940 | 3.750 | 3.750 | 37.500 | 135,280 |
| 2022-09-29 | 4.030 | 4.050 | 3.800 | 3.820 | 38.200 | 164,440 |
| 2022-09-28 | 3.900 | 4.150 | 3.890 | 4.140 | 41.400 | 153,950 |
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.