Canopy Growth Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.520 | 1.950 | 1.510 | 1.720 | 1.720 | 12,857,900 |
| 2025-08-07 | 1.450 | 1.470 | 1.420 | 1.450 | 1.450 | 622,700 |
| 2025-08-06 | 1.480 | 1.480 | 1.410 | 1.440 | 1.440 | 1,167,100 |
| 2025-08-05 | 1.480 | 1.505 | 1.440 | 1.480 | 1.480 | 1,172,244 |
| 2025-08-01 | 1.410 | 1.540 | 1.390 | 1.460 | 1.460 | 1,412,300 |
| 2025-07-31 | 1.480 | 1.490 | 1.420 | 1.430 | 1.430 | 784,200 |
| 2025-07-30 | 1.420 | 1.480 | 1.410 | 1.450 | 1.450 | 1,430,900 |
| 2025-07-29 | 1.520 | 1.520 | 1.390 | 1.400 | 1.400 | 2,571,100 |
| 2025-07-28 | 1.570 | 1.570 | 1.510 | 1.520 | 1.520 | 1,078,300 |
| 2025-07-25 | 1.530 | 1.560 | 1.500 | 1.560 | 1.560 | 1,326,600 |
| 2025-07-24 | 1.580 | 1.600 | 1.510 | 1.520 | 1.520 | 1,659,500 |
| 2025-07-23 | 1.700 | 1.710 | 1.570 | 1.580 | 1.580 | 3,272,400 |
| 2025-07-22 | 1.540 | 1.700 | 1.520 | 1.690 | 1.690 | 5,975,300 |
| 2025-07-21 | 1.500 | 1.560 | 1.490 | 1.540 | 1.540 | 1,627,000 |
| 2025-07-18 | 1.540 | 1.550 | 1.490 | 1.490 | 1.490 | 913,500 |
| 2025-07-17 | 1.510 | 1.550 | 1.500 | 1.540 | 1.540 | 817,100 |
| 2025-07-16 | 1.520 | 1.520 | 1.470 | 1.520 | 1.520 | 1,648,200 |
| 2025-07-15 | 1.600 | 1.600 | 1.480 | 1.500 | 1.500 | 1,915,600 |
| 2025-07-14 | 1.580 | 1.600 | 1.550 | 1.600 | 1.600 | 1,067,500 |
| 2025-07-11 | 1.630 | 1.630 | 1.540 | 1.560 | 1.560 | 3,147,600 |
| 2025-07-10 | 1.720 | 1.820 | 1.600 | 1.630 | 1.630 | 7,205,000 |
| 2025-07-09 | 1.700 | 1.760 | 1.690 | 1.720 | 1.720 | 1,836,500 |
| 2025-07-08 | 1.660 | 1.720 | 1.650 | 1.690 | 1.690 | 2,778,100 |
| 2025-07-07 | 1.750 | 1.760 | 1.620 | 1.660 | 1.660 | 2,823,900 |
| 2025-07-04 | 1.780 | 1.790 | 1.750 | 1.760 | 1.760 | 580,400 |
| 2025-07-03 | 1.650 | 1.800 | 1.640 | 1.750 | 1.750 | 2,656,700 |
| 2025-07-02 | 1.600 | 1.660 | 1.580 | 1.630 | 1.630 | 1,225,800 |
| 2025-06-30 | 1.700 | 1.700 | 1.640 | 1.680 | 1.680 | 983,500 |
| 2025-06-27 | 1.720 | 1.720 | 1.670 | 1.690 | 1.690 | 777,000 |
| 2025-06-26 | 1.690 | 1.720 | 1.660 | 1.720 | 1.720 | 1,052,700 |
| 2025-06-25 | 1.730 | 1.730 | 1.660 | 1.680 | 1.680 | 621,300 |
| 2025-06-24 | 1.680 | 1.760 | 1.660 | 1.710 | 1.710 | 1,606,700 |
| 2025-06-23 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 1,260,200 |
| 2025-06-20 | 1.800 | 1.800 | 1.700 | 1.720 | 1.720 | 1,292,600 |
| 2025-06-19 | 1.770 | 1.810 | 1.730 | 1.800 | 1.800 | 641,600 |
| 2025-06-18 | 1.800 | 1.850 | 1.760 | 1.770 | 1.770 | 1,516,900 |
| 2025-06-17 | 2.010 | 2.010 | 1.800 | 1.830 | 1.830 | 2,063,200 |
| 2025-06-16 | 2.050 | 2.080 | 1.960 | 1.970 | 1.970 | 1,999,800 |
| 2025-06-13 | 2.040 | 2.090 | 1.990 | 2.040 | 2.040 | 1,058,500 |
| 2025-06-12 | 2.180 | 2.180 | 2.070 | 2.110 | 2.110 | 1,646,800 |
| 2025-06-11 | 2.150 | 2.320 | 2.110 | 2.160 | 2.160 | 3,333,000 |
| 2025-06-10 | 2.260 | 2.260 | 2.040 | 2.070 | 2.070 | 2,649,400 |
| 2025-06-09 | 2.360 | 2.460 | 2.170 | 2.200 | 2.200 | 3,526,000 |
| 2025-06-06 | 1.900 | 2.340 | 1.900 | 2.310 | 2.310 | 5,331,000 |
| 2025-06-05 | 1.810 | 1.920 | 1.750 | 1.860 | 1.860 | 2,220,400 |
| 2025-06-04 | 1.690 | 1.840 | 1.690 | 1.770 | 1.770 | 2,704,000 |
| 2025-06-03 | 1.710 | 1.720 | 1.620 | 1.680 | 1.680 | 1,595,700 |
| 2025-06-02 | 1.810 | 1.820 | 1.630 | 1.670 | 1.670 | 2,108,000 |
| 2025-05-30 | 2.000 | 2.000 | 1.800 | 1.800 | 1.800 | 5,023,600 |
| 2025-05-29 | 2.470 | 2.470 | 2.360 | 2.360 | 2.360 | 1,629,700 |
| 2025-05-28 | 2.350 | 2.480 | 2.280 | 2.450 | 2.450 | 2,164,200 |
| 2025-05-27 | 2.570 | 2.570 | 2.270 | 2.350 | 2.350 | 2,187,000 |
| 2025-05-26 | 2.530 | 2.600 | 2.510 | 2.540 | 2.540 | 695,100 |
| 2025-05-23 | 2.650 | 2.650 | 2.440 | 2.510 | 2.510 | 3,213,000 |
| 2025-05-22 | 2.610 | 2.710 | 2.470 | 2.690 | 2.690 | 4,451,000 |
| 2025-05-21 | 2.420 | 2.750 | 2.390 | 2.480 | 2.480 | 3,425,600 |
| 2025-05-20 | 2.390 | 2.470 | 2.300 | 2.430 | 2.430 | 3,869,600 |
| 2025-05-16 | 1.930 | 2.310 | 1.870 | 2.290 | 2.290 | 4,004,600 |
| 2025-05-15 | 1.950 | 1.950 | 1.820 | 1.890 | 1.890 | 1,651,200 |
| 2025-05-14 | 2.050 | 2.050 | 1.950 | 1.980 | 1.980 | 770,800 |
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.