Canopy Growth Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	9.710	9.850	9.150	9.210	92.100	246,970
2022-04-04	9.430	9.840	8.950	9.730	97.300	277,120
2022-04-01	9.590	10.000	9.200	9.240	92.400	377,870
2022-03-31	10.070	10.080	9.440	9.480	94.800	239,700
2022-03-30	10.020	10.780	9.820	9.930	99.300	413,150
2022-03-29	10.000	10.550	9.700	10.040	100.40	395,900
2022-03-28	10.300	10.440	9.620	9.930	99.300	397,900
2022-03-25	10.660	10.950	9.710	10.830	108.30	865,490
2022-03-24	8.960	10.160	8.640	9.930	99.300	417,890
2022-03-23	9.300	9.740	8.870	8.910	89.100	216,170
2022-03-22	8.670	9.150	8.600	9.070	90.700	243,320
2022-03-21	9.060	9.120	8.700	8.850	88.500	185,480
2022-03-18	8.480	9.120	8.410	8.970	89.700	1,294,000
2022-03-17	8.020	8.570	7.930	8.550	85.500	160,260
2022-03-16	7.660	8.100	7.470	8.080	80.800	246,550
2022-03-15	7.420	7.590	7.220	7.480	74.800	172,190
2022-03-14	7.700	7.810	7.220	7.290	72.900	232,050
2022-03-11	8.230	8.250	7.730	7.740	77.400	174,310
2022-03-10	8.320	8.420	7.880	8.180	81.800	230,880
2022-03-09	8.350	8.700	8.250	8.560	85.600	194,670
2022-03-08	7.750	8.440	7.460	8.080	80.800	286,830
2022-03-07	7.970	8.160	7.730	7.740	77.400	191,390
2022-03-04	8.460	8.570	7.950	8.030	80.300	259,880
2022-03-03	8.850	8.910	8.470	8.480	84.800	188,410
2022-03-02	8.800	8.880	8.410	8.840	88.400	193,190
2022-03-01	8.920	9.100	8.630	8.840	88.400	220,570
2022-02-28	8.860	9.150	8.620	9.040	90.400	249,800
2022-02-25	9.200	9.240	8.770	9.100	91.000	169,450
2022-02-24	8.320	9.150	8.230	9.140	91.400	305,240
2022-02-23	9.190	9.380	8.770	8.830	88.300	209,940
2022-02-22	9.540	9.690	9.060	9.140	91.400	252,480
2022-02-18	10.360	10.460	9.780	9.800	98.000	229,500
2022-02-17	10.880	11.150	10.270	10.350	103.50	226,900
2022-02-16	11.060	11.560	10.710	11.080	110.80	263,340
2022-02-15	11.000	11.250	10.840	11.090	110.90	242,690
2022-02-14	11.470	11.760	10.700	10.720	107.20	308,700
2022-02-11	11.160	12.180	11.040	11.710	117.10	395,560
2022-02-10	10.890	11.560	10.650	11.230	112.30	363,440
2022-02-09	10.430	11.450	10.410	11.220	112.20	620,680
2022-02-08	9.970	10.030	9.530	9.770	97.700	274,790
2022-02-07	10.110	10.560	9.900	9.930	99.300	217,860
2022-02-04	9.660	10.290	9.620	10.010	100.10	199,400
2022-02-03	9.970	10.120	9.580	9.600	96.000	192,840
2022-02-02	10.900	10.900	10.120	10.210	102.10	241,030
2022-02-01	10.390	10.970	10.110	10.800	108.00	299,380
2022-01-31	9.280	10.230	9.280	10.220	102.20	265,900
2022-01-28	8.720	9.410	8.590	9.280	92.800	248,170
2022-01-27	9.200	9.310	8.690	8.730	87.300	185,380
2022-01-26	9.610	9.690	9.050	9.140	91.400	254,730
2022-01-25	9.150	9.470	8.930	9.310	93.100	209,260
2022-01-24	8.930	9.360	8.420	9.350	93.500	325,970
2022-01-21	9.460	9.460	9.010	9.160	91.600	265,760
2022-01-20	9.710	10.090	9.450	9.460	94.600	283,790
2022-01-19	9.820	10.020	9.520	9.530	95.300	237,160
2022-01-18	10.350	10.410	9.710	9.710	97.100	341,670
2022-01-17	10.570	10.600	10.370	10.510	105.10	38,290
2022-01-14	10.420	10.570	10.150	10.530	105.30	218,910
2022-01-13	11.160	11.180	10.510	10.510	105.10	235,330
2022-01-12	11.550	11.710	11.050	11.160	111.60	190,420
2022-01-11	10.960	11.660	10.770	11.470	114.70	217,090

← NewerPage 20 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.