Canopy Growth Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 2.040 | 2.120 | 2.010 | 2.010 | 2.010 | 1,904,300 |
| 2025-05-12 | 1.870 | 2.050 | 1.870 | 2.050 | 2.050 | 2,433,800 |
| 2025-05-09 | 1.850 | 1.910 | 1.820 | 1.820 | 1.820 | 1,035,000 |
| 2025-05-08 | 1.790 | 1.900 | 1.770 | 1.860 | 1.860 | 2,206,000 |
| 2025-05-07 | 1.750 | 1.860 | 1.750 | 1.790 | 1.790 | 1,065,800 |
| 2025-05-06 | 1.750 | 1.780 | 1.700 | 1.770 | 1.770 | 965,900 |
| 2025-05-05 | 1.830 | 1.850 | 1.750 | 1.760 | 1.760 | 944,300 |
| 2025-05-02 | 1.930 | 1.960 | 1.840 | 1.850 | 1.850 | 1,385,900 |
| 2025-05-01 | 1.910 | 1.960 | 1.850 | 1.940 | 1.940 | 1,856,900 |
| 2025-04-30 | 1.880 | 2.080 | 1.770 | 1.900 | 1.900 | 3,286,600 |
| 2025-04-29 | 1.840 | 2.050 | 1.770 | 1.920 | 1.920 | 1,815,000 |
| 2025-04-28 | 1.940 | 1.940 | 1.750 | 1.840 | 1.840 | 1,516,600 |
| 2025-04-25 | 2.240 | 2.260 | 1.940 | 1.950 | 1.950 | 5,447,000 |
| 2025-04-24 | 1.730 | 2.100 | 1.720 | 2.070 | 2.070 | 4,535,100 |
| 2025-04-23 | 1.730 | 1.780 | 1.640 | 1.720 | 1.720 | 1,666,600 |
| 2025-04-22 | 1.500 | 1.650 | 1.490 | 1.650 | 1.650 | 1,503,800 |
| 2025-04-21 | 1.630 | 1.630 | 1.440 | 1.460 | 1.460 | 1,335,500 |
| 2025-04-17 | 1.650 | 1.790 | 1.550 | 1.630 | 1.630 | 3,027,900 |
| 2025-04-16 | 1.400 | 1.760 | 1.390 | 1.630 | 1.630 | 2,816,000 |
| 2025-04-15 | 1.430 | 1.450 | 1.360 | 1.410 | 1.410 | 904,300 |
| 2025-04-14 | 1.340 | 1.430 | 1.300 | 1.430 | 1.430 | 776,300 |
| 2025-04-11 | 1.190 | 1.300 | 1.190 | 1.300 | 1.300 | 868,900 |
| 2025-04-10 | 1.250 | 1.250 | 1.130 | 1.190 | 1.190 | 883,200 |
| 2025-04-09 | 1.100 | 1.290 | 1.090 | 1.260 | 1.260 | 2,403,300 |
| 2025-04-08 | 1.370 | 1.370 | 1.160 | 1.170 | 1.170 | 1,148,500 |
| 2025-04-07 | 1.240 | 1.360 | 1.220 | 1.320 | 1.320 | 801,500 |
| 2025-04-04 | 1.330 | 1.330 | 1.180 | 1.300 | 1.300 | 1,117,900 |
| 2025-04-03 | 1.420 | 1.470 | 1.340 | 1.380 | 1.380 | 951,900 |
| 2025-04-02 | 1.500 | 1.520 | 1.400 | 1.500 | 1.500 | 1,211,100 |
| 2025-04-01 | 1.330 | 1.500 | 1.300 | 1.460 | 1.460 | 1,384,600 |
| 2025-03-31 | 1.370 | 1.370 | 1.280 | 1.330 | 1.330 | 1,150,600 |
| 2025-03-28 | 1.500 | 1.500 | 1.400 | 1.420 | 1.420 | 1,056,600 |
| 2025-03-27 | 1.490 | 1.590 | 1.470 | 1.510 | 1.510 | 1,277,000 |
| 2025-03-26 | 1.600 | 1.600 | 1.480 | 1.490 | 1.490 | 1,111,400 |
| 2025-03-25 | 1.660 | 1.660 | 1.580 | 1.580 | 1.580 | 476,700 |
| 2025-03-24 | 1.630 | 1.650 | 1.600 | 1.650 | 1.650 | 684,500 |
| 2025-03-21 | 1.620 | 1.620 | 1.570 | 1.620 | 1.620 | 1,004,700 |
| 2025-03-20 | 1.620 | 1.730 | 1.620 | 1.620 | 1.620 | 1,102,900 |
| 2025-03-19 | 1.680 | 1.700 | 1.600 | 1.630 | 1.630 | 1,044,000 |
| 2025-03-18 | 1.840 | 1.890 | 1.600 | 1.650 | 1.650 | 2,285,800 |
| 2025-03-17 | 1.600 | 1.780 | 1.580 | 1.680 | 1.680 | 1,642,000 |
| 2025-03-14 | 1.560 | 1.620 | 1.540 | 1.570 | 1.570 | 812,500 |
| 2025-03-13 | 1.610 | 1.670 | 1.530 | 1.530 | 1.530 | 762,500 |
| 2025-03-12 | 1.630 | 1.660 | 1.580 | 1.610 | 1.610 | 729,400 |
| 2025-03-11 | 1.600 | 1.620 | 1.550 | 1.590 | 1.590 | 572,700 |
| 2025-03-10 | 1.660 | 1.660 | 1.560 | 1.610 | 1.610 | 892,500 |
| 2025-03-07 | 1.690 | 1.720 | 1.650 | 1.690 | 1.690 | 1,182,100 |
| 2025-03-06 | 1.760 | 1.780 | 1.660 | 1.670 | 1.670 | 1,298,500 |
| 2025-03-05 | 1.800 | 1.940 | 1.740 | 1.800 | 1.800 | 1,623,900 |
| 2025-03-04 | 1.760 | 1.830 | 1.710 | 1.790 | 1.790 | 1,368,700 |
| 2025-03-03 | 2.010 | 2.050 | 1.760 | 1.780 | 1.780 | 1,687,000 |
| 2025-02-28 | 2.010 | 2.050 | 1.970 | 2.030 | 2.030 | 833,400 |
| 2025-02-27 | 2.180 | 2.190 | 2.030 | 2.030 | 2.030 | 897,900 |
| 2025-02-26 | 2.160 | 2.210 | 2.130 | 2.150 | 2.150 | 977,200 |
| 2025-02-25 | 2.300 | 2.370 | 2.130 | 2.150 | 2.150 | 875,400 |
| 2025-02-24 | 2.330 | 2.370 | 2.200 | 2.320 | 2.320 | 982,100 |
| 2025-02-21 | 2.310 | 2.450 | 2.260 | 2.310 | 2.310 | 1,331,700 |
| 2025-02-20 | 2.350 | 2.360 | 2.250 | 2.270 | 2.270 | 790,600 |
| 2025-02-19 | 2.420 | 2.440 | 2.330 | 2.360 | 2.360 | 951,400 |
| 2025-02-18 | 2.680 | 2.700 | 2.420 | 2.420 | 2.420 | 1,812,500 |
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.