Canopy Growth Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 2.730 | 2.790 | 2.620 | 2.680 | 2.680 | 909,900 |
| 2025-02-13 | 2.570 | 2.750 | 2.550 | 2.680 | 2.680 | 1,282,900 |
| 2025-02-12 | 2.570 | 2.640 | 2.500 | 2.560 | 2.560 | 849,700 |
| 2025-02-11 | 2.760 | 2.800 | 2.570 | 2.600 | 2.600 | 2,512,900 |
| 2025-02-10 | 2.940 | 2.950 | 2.730 | 2.830 | 2.830 | 2,788,300 |
| 2025-02-07 | 3.040 | 3.330 | 2.870 | 2.890 | 2.890 | 5,478,200 |
| 2025-02-06 | 3.800 | 4.150 | 3.700 | 3.990 | 3.990 | 6,986,300 |
| 2025-02-05 | 3.190 | 3.960 | 3.160 | 3.650 | 3.650 | 7,255,500 |
| 2025-02-04 | 2.860 | 2.970 | 2.810 | 2.940 | 2.940 | 1,126,300 |
| 2025-02-03 | 2.710 | 2.940 | 2.710 | 2.860 | 2.860 | 1,098,300 |
| 2025-01-31 | 3.060 | 3.080 | 2.850 | 2.870 | 2.870 | 1,155,600 |
| 2025-01-30 | 2.920 | 3.130 | 2.910 | 3.050 | 3.050 | 1,435,900 |
| 2025-01-29 | 3.000 | 3.020 | 2.880 | 2.910 | 2.910 | 911,500 |
| 2025-01-28 | 2.990 | 3.060 | 2.920 | 3.020 | 3.020 | 773,100 |
| 2025-01-27 | 3.150 | 3.150 | 2.870 | 2.990 | 2.990 | 1,794,600 |
| 2025-01-24 | 3.160 | 3.240 | 3.150 | 3.180 | 3.180 | 882,800 |
| 2025-01-23 | 3.190 | 3.200 | 3.150 | 3.160 | 3.160 | 904,200 |
| 2025-01-22 | 3.190 | 3.260 | 3.140 | 3.190 | 3.190 | 1,265,100 |
| 2025-01-21 | 3.170 | 3.210 | 3.140 | 3.190 | 3.190 | 542,200 |
| 2025-01-20 | 3.240 | 3.240 | 3.100 | 3.210 | 3.210 | 825,600 |
| 2025-01-17 | 3.240 | 3.300 | 3.130 | 3.160 | 3.160 | 1,543,200 |
| 2025-01-16 | 3.210 | 3.260 | 3.090 | 3.220 | 3.220 | 917,200 |
| 2025-01-15 | 3.240 | 3.300 | 3.140 | 3.190 | 3.190 | 1,266,900 |
| 2025-01-14 | 3.470 | 3.470 | 3.150 | 3.200 | 3.200 | 1,372,500 |
| 2025-01-13 | 3.520 | 3.530 | 3.390 | 3.440 | 3.440 | 1,029,800 |
| 2025-01-10 | 3.690 | 3.720 | 3.440 | 3.520 | 3.520 | 1,776,300 |
| 2025-01-09 | 3.840 | 3.870 | 3.750 | 3.790 | 3.790 | 463,700 |
| 2025-01-08 | 4.080 | 4.080 | 3.750 | 3.850 | 3.850 | 1,965,500 |
| 2025-01-07 | 4.200 | 4.270 | 4.080 | 4.130 | 4.130 | 1,753,500 |
| 2025-01-06 | 4.350 | 4.410 | 4.170 | 4.200 | 4.200 | 1,527,800 |
| 2025-01-03 | 4.310 | 4.320 | 4.170 | 4.250 | 4.250 | 1,581,300 |
| 2025-01-02 | 4.100 | 4.310 | 4.090 | 4.160 | 4.160 | 3,057,200 |
| 2024-12-31 | 3.970 | 4.030 | 3.840 | 3.940 | 3.940 | 1,565,200 |
| 2024-12-30 | 3.950 | 3.980 | 3.820 | 3.950 | 3.950 | 953,200 |
| 2024-12-27 | 4.090 | 4.140 | 3.850 | 4.020 | 4.020 | 1,538,900 |
| 2024-12-24 | 4.050 | 4.330 | 4.050 | 4.050 | 4.050 | 1,249,600 |
| 2024-12-23 | 4.220 | 4.310 | 4.010 | 4.110 | 4.110 | 2,474,800 |
| 2024-12-20 | 3.900 | 4.140 | 3.890 | 4.040 | 4.040 | 2,001,800 |
| 2024-12-19 | 4.090 | 4.190 | 3.900 | 3.900 | 3.900 | 955,900 |
| 2024-12-18 | 4.390 | 4.420 | 4.060 | 4.070 | 4.070 | 1,100,500 |
| 2024-12-17 | 4.310 | 4.450 | 4.280 | 4.380 | 4.380 | 1,276,300 |
| 2024-12-16 | 4.370 | 4.470 | 4.310 | 4.320 | 4.320 | 793,100 |
| 2024-12-13 | 4.500 | 4.520 | 4.350 | 4.420 | 4.420 | 998,100 |
| 2024-12-12 | 4.600 | 4.620 | 4.410 | 4.500 | 4.500 | 1,412,600 |
| 2024-12-11 | 4.950 | 4.950 | 4.630 | 4.630 | 4.630 | 1,403,900 |
| 2024-12-10 | 5.180 | 5.200 | 4.920 | 4.950 | 4.950 | 1,503,500 |
| 2024-12-09 | 5.190 | 5.390 | 5.130 | 5.170 | 5.170 | 1,992,100 |
| 2024-12-06 | 5.270 | 5.380 | 5.080 | 5.120 | 5.120 | 2,018,000 |
| 2024-12-05 | 5.250 | 5.410 | 5.040 | 5.090 | 5.090 | 2,160,500 |
| 2024-12-04 | 4.950 | 5.160 | 4.880 | 5.060 | 5.060 | 1,376,300 |
| 2024-12-03 | 5.360 | 5.360 | 4.910 | 4.940 | 4.940 | 1,847,500 |
| 2024-12-02 | 5.470 | 5.550 | 5.250 | 5.330 | 5.330 | 1,449,800 |
| 2024-11-29 | 5.500 | 5.540 | 5.350 | 5.470 | 5.470 | 868,400 |
| 2024-11-28 | 5.420 | 5.510 | 5.420 | 5.490 | 5.490 | 229,600 |
| 2024-11-27 | 5.570 | 5.630 | 5.430 | 5.470 | 5.470 | 896,700 |
| 2024-11-26 | 5.800 | 5.800 | 5.530 | 5.550 | 5.550 | 1,349,800 |
| 2024-11-25 | 5.530 | 5.920 | 5.500 | 5.810 | 5.810 | 1,546,900 |
| 2024-11-22 | 5.390 | 5.730 | 5.390 | 5.480 | 5.480 | 1,326,200 |
| 2024-11-21 | 5.270 | 5.640 | 5.250 | 5.410 | 5.410 | 2,029,900 |
| 2024-11-20 | 5.400 | 5.400 | 5.250 | 5.270 | 5.270 | 771,000 |
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.