Canopy Growth Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 3.860 | 4.000 | 3.780 | 3.930 | 39.300 | 154,780 |
| 2022-09-26 | 3.820 | 4.120 | 3.760 | 3.770 | 37.700 | 152,520 |
| 2022-09-23 | 3.510 | 3.850 | 3.510 | 3.830 | 38.300 | 250,990 |
| 2022-09-22 | 3.940 | 4.020 | 3.630 | 3.670 | 36.700 | 196,080 |
| 2022-09-21 | 4.150 | 4.180 | 3.950 | 3.950 | 39.500 | 206,720 |
| 2022-09-20 | 4.240 | 4.320 | 4.110 | 4.140 | 41.400 | 179,160 |
| 2022-09-19 | 4.160 | 4.290 | 4.100 | 4.280 | 42.800 | 129,420 |
| 2022-09-16 | 4.470 | 4.470 | 4.210 | 4.220 | 42.200 | 570,470 |
| 2022-09-15 | 4.520 | 4.700 | 4.510 | 4.560 | 45.600 | 189,970 |
| 2022-09-14 | 4.570 | 4.590 | 4.440 | 4.590 | 45.900 | 174,050 |
| 2022-09-13 | 4.750 | 4.780 | 4.530 | 4.550 | 45.500 | 215,840 |
| 2022-09-12 | 4.770 | 5.000 | 4.730 | 4.950 | 49.500 | 217,290 |
| 2022-09-09 | 4.630 | 4.890 | 4.620 | 4.760 | 47.600 | 205,940 |
| 2022-09-08 | 4.400 | 4.600 | 4.390 | 4.600 | 46.000 | 178,180 |
| 2022-09-07 | 4.240 | 4.540 | 4.170 | 4.490 | 44.900 | 185,470 |
| 2022-09-06 | 4.580 | 4.580 | 4.260 | 4.290 | 42.900 | 167,420 |
| 2022-09-02 | 4.660 | 4.730 | 4.530 | 4.550 | 45.500 | 147,230 |
| 2022-09-01 | 4.740 | 4.800 | 4.410 | 4.610 | 46.100 | 198,330 |
| 2022-08-31 | 4.870 | 4.920 | 4.720 | 4.860 | 48.600 | 221,410 |
| 2022-08-30 | 5.290 | 5.300 | 4.650 | 4.810 | 48.100 | 412,810 |
| 2022-08-29 | 4.890 | 5.380 | 4.890 | 5.140 | 51.400 | 279,800 |
| 2022-08-26 | 5.480 | 5.490 | 4.960 | 5.010 | 50.100 | 278,060 |
| 2022-08-25 | 5.130 | 5.500 | 4.980 | 5.440 | 54.400 | 351,880 |
| 2022-08-24 | 4.480 | 5.170 | 4.390 | 5.030 | 50.300 | 340,150 |
| 2022-08-23 | 4.310 | 4.610 | 4.300 | 4.440 | 44.400 | 208,540 |
| 2022-08-22 | 4.750 | 4.810 | 4.280 | 4.280 | 42.800 | 318,510 |
| 2022-08-19 | 4.800 | 5.040 | 4.750 | 4.960 | 49.600 | 275,840 |
| 2022-08-18 | 5.190 | 5.200 | 4.780 | 4.910 | 49.100 | 361,090 |
| 2022-08-17 | 4.750 | 5.550 | 4.710 | 5.230 | 52.300 | 566,350 |
| 2022-08-16 | 4.920 | 5.080 | 4.580 | 4.850 | 48.500 | 374,310 |
| 2022-08-15 | 4.200 | 5.080 | 4.180 | 4.910 | 49.100 | 397,020 |
| 2022-08-12 | 4.100 | 4.240 | 4.060 | 4.190 | 41.900 | 233,120 |
| 2022-08-11 | 4.280 | 4.480 | 4.000 | 4.010 | 40.100 | 297,900 |
| 2022-08-10 | 3.840 | 4.290 | 3.640 | 4.190 | 41.900 | 301,070 |
| 2022-08-09 | 4.110 | 4.150 | 3.690 | 3.700 | 37.000 | 290,700 |
| 2022-08-08 | 3.500 | 4.220 | 3.500 | 4.220 | 42.200 | 402,730 |
| 2022-08-05 | 3.300 | 3.550 | 3.250 | 3.500 | 35.000 | 267,780 |
| 2022-08-04 | 3.710 | 3.870 | 3.560 | 3.690 | 36.900 | 174,100 |
| 2022-08-03 | 3.820 | 3.890 | 3.660 | 3.750 | 37.500 | 239,210 |
| 2022-08-02 | 3.290 | 3.760 | 3.250 | 3.690 | 36.900 | 262,350 |
| 2022-07-29 | 3.230 | 3.420 | 3.170 | 3.390 | 33.900 | 228,890 |
| 2022-07-28 | 3.120 | 3.290 | 3.050 | 3.290 | 32.900 | 278,710 |
| 2022-07-27 | 3.120 | 3.140 | 3.020 | 3.140 | 31.400 | 150,840 |
| 2022-07-26 | 3.210 | 3.210 | 3.020 | 3.060 | 30.600 | 175,390 |
| 2022-07-25 | 3.300 | 3.360 | 3.160 | 3.260 | 32.600 | 417,590 |
| 2022-07-22 | 3.490 | 3.640 | 3.260 | 3.310 | 33.100 | 329,360 |
| 2022-07-21 | 4.030 | 4.070 | 3.520 | 3.570 | 35.700 | 606,640 |
| 2022-07-20 | 3.350 | 4.080 | 3.290 | 3.930 | 39.300 | 640,850 |
| 2022-07-19 | 3.400 | 3.610 | 3.200 | 3.350 | 33.500 | 388,070 |
| 2022-07-18 | 2.980 | 3.540 | 2.970 | 3.360 | 33.600 | 477,120 |
| 2022-07-15 | 3.200 | 3.250 | 2.840 | 2.910 | 29.100 | 317,080 |
| 2022-07-14 | 2.870 | 3.230 | 2.790 | 3.200 | 32.000 | 493,450 |
| 2022-07-13 | 2.950 | 2.950 | 2.810 | 2.920 | 29.200 | 225,640 |
| 2022-07-12 | 3.000 | 3.100 | 2.940 | 2.980 | 29.800 | 194,750 |
| 2022-07-11 | 3.190 | 3.370 | 3.000 | 3.000 | 30.000 | 273,430 |
| 2022-07-08 | 3.470 | 3.470 | 3.290 | 3.390 | 33.900 | 203,820 |
| 2022-07-07 | 3.450 | 3.580 | 3.370 | 3.520 | 35.200 | 187,450 |
| 2022-07-06 | 3.520 | 3.620 | 3.380 | 3.460 | 34.600 | 148,520 |
| 2022-07-05 | 3.610 | 3.610 | 3.400 | 3.520 | 35.200 | 195,770 |
| 2022-07-04 | 3.690 | 3.740 | 3.580 | 3.630 | 36.300 | 66,120 |
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.