Canopy Growth Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 3.780 | 3.800 | 3.520 | 3.660 | 36.600 | 368,210 |
| 2022-06-29 | 4.600 | 4.640 | 4.450 | 4.490 | 44.900 | 98,290 |
| 2022-06-28 | 4.910 | 4.950 | 4.570 | 4.640 | 46.400 | 115,430 |
| 2022-06-27 | 4.910 | 4.930 | 4.670 | 4.890 | 48.900 | 121,010 |
| 2022-06-24 | 4.730 | 4.900 | 4.650 | 4.880 | 48.800 | 107,900 |
| 2022-06-23 | 4.370 | 4.680 | 4.280 | 4.680 | 46.800 | 119,640 |
| 2022-06-22 | 4.420 | 4.630 | 4.320 | 4.360 | 43.600 | 144,480 |
| 2022-06-21 | 4.530 | 4.650 | 4.450 | 4.510 | 45.100 | 162,580 |
| 2022-06-20 | 4.320 | 4.480 | 4.320 | 4.440 | 44.400 | 41,150 |
| 2022-06-17 | 4.260 | 4.460 | 4.230 | 4.370 | 43.700 | 277,780 |
| 2022-06-16 | 4.330 | 4.440 | 4.190 | 4.230 | 42.300 | 146,890 |
| 2022-06-15 | 4.320 | 4.610 | 4.320 | 4.540 | 45.400 | 177,750 |
| 2022-06-14 | 4.300 | 4.440 | 4.200 | 4.320 | 43.200 | 280,510 |
| 2022-06-13 | 4.360 | 4.560 | 4.220 | 4.220 | 42.200 | 225,810 |
| 2022-06-10 | 4.600 | 4.900 | 4.600 | 4.640 | 46.400 | 326,650 |
| 2022-06-09 | 5.090 | 5.130 | 4.880 | 4.880 | 48.800 | 153,750 |
| 2022-06-08 | 5.140 | 5.420 | 5.070 | 5.190 | 51.900 | 174,900 |
| 2022-06-07 | 5.090 | 5.350 | 5.060 | 5.330 | 53.300 | 187,100 |
| 2022-06-06 | 5.520 | 5.580 | 5.120 | 5.130 | 51.300 | 256,240 |
| 2022-06-03 | 5.880 | 5.880 | 5.420 | 5.420 | 54.200 | 260,020 |
| 2022-06-02 | 5.910 | 6.070 | 5.770 | 5.920 | 59.200 | 218,430 |
| 2022-06-01 | 6.270 | 6.430 | 5.930 | 5.970 | 59.700 | 206,430 |
| 2022-05-31 | 6.040 | 6.420 | 5.870 | 6.330 | 63.300 | 1,388,110 |
| 2022-05-30 | 6.180 | 6.260 | 5.950 | 6.050 | 60.500 | 114,760 |
| 2022-05-27 | 6.280 | 6.600 | 5.850 | 6.150 | 61.500 | 392,850 |
| 2022-05-26 | 6.410 | 7.170 | 6.370 | 7.120 | 71.200 | 222,340 |
| 2022-05-25 | 6.050 | 6.520 | 6.050 | 6.440 | 64.400 | 214,960 |
| 2022-05-24 | 6.500 | 6.500 | 6.040 | 6.060 | 60.600 | 341,420 |
| 2022-05-20 | 7.630 | 7.630 | 6.890 | 7.090 | 70.900 | 234,130 |
| 2022-05-19 | 7.100 | 7.670 | 7.060 | 7.510 | 75.100 | 197,150 |
| 2022-05-18 | 7.400 | 7.630 | 7.160 | 7.180 | 71.800 | 158,120 |
| 2022-05-17 | 7.570 | 7.850 | 7.360 | 7.540 | 75.400 | 149,250 |
| 2022-05-16 | 7.560 | 8.000 | 7.300 | 7.350 | 73.500 | 213,310 |
| 2022-05-13 | 7.080 | 7.680 | 7.080 | 7.620 | 76.200 | 235,960 |
| 2022-05-12 | 6.350 | 7.180 | 6.290 | 6.980 | 69.800 | 242,470 |
| 2022-05-11 | 6.990 | 7.140 | 6.440 | 6.440 | 64.400 | 217,210 |
| 2022-05-10 | 7.380 | 7.600 | 6.830 | 7.090 | 70.900 | 270,880 |
| 2022-05-09 | 7.420 | 7.610 | 7.230 | 7.230 | 72.300 | 171,600 |
| 2022-05-06 | 7.750 | 7.890 | 7.420 | 7.670 | 76.700 | 178,260 |
| 2022-05-05 | 8.260 | 8.420 | 7.730 | 7.800 | 78.000 | 172,390 |
| 2022-05-04 | 7.780 | 8.570 | 7.510 | 8.570 | 85.700 | 228,450 |
| 2022-05-03 | 7.700 | 8.050 | 7.640 | 7.780 | 77.800 | 176,470 |
| 2022-05-02 | 7.310 | 7.800 | 7.160 | 7.800 | 78.000 | 192,550 |
| 2022-04-29 | 6.870 | 7.490 | 6.850 | 7.410 | 74.100 | 177,320 |
| 2022-04-28 | 6.820 | 7.030 | 6.480 | 7.030 | 70.300 | 164,810 |
| 2022-04-27 | 6.690 | 6.890 | 6.500 | 6.720 | 67.200 | 158,350 |
| 2022-04-26 | 7.040 | 7.050 | 6.760 | 6.820 | 68.200 | 168,560 |
| 2022-04-25 | 7.060 | 7.140 | 6.910 | 7.070 | 70.700 | 174,890 |
| 2022-04-22 | 7.230 | 7.460 | 7.030 | 7.100 | 71.000 | 188,180 |
| 2022-04-21 | 7.200 | 7.370 | 7.120 | 7.210 | 72.100 | 204,450 |
| 2022-04-20 | 7.460 | 7.480 | 7.070 | 7.150 | 71.500 | 256,220 |
| 2022-04-19 | 7.640 | 7.650 | 7.380 | 7.500 | 75.000 | 233,720 |
| 2022-04-18 | 8.550 | 8.570 | 7.510 | 7.530 | 75.300 | 371,800 |
| 2022-04-14 | 8.830 | 8.850 | 8.520 | 8.600 | 86.000 | 189,330 |
| 2022-04-13 | 8.560 | 8.960 | 8.320 | 8.930 | 89.300 | 164,130 |
| 2022-04-12 | 8.740 | 9.140 | 8.490 | 8.560 | 85.600 | 233,470 |
| 2022-04-11 | 8.330 | 8.680 | 8.050 | 8.640 | 86.400 | 246,350 |
| 2022-04-08 | 8.490 | 8.690 | 8.270 | 8.440 | 84.400 | 169,840 |
| 2022-04-07 | 8.900 | 8.950 | 8.230 | 8.470 | 84.700 | 259,890 |
| 2022-04-06 | 9.360 | 9.550 | 8.790 | 8.990 | 89.900 | 313,330 |
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.