Canopy Growth Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.400 | 5.400 | 5.250 | 5.270 | 5.270 | 771,000 |
| 2024-11-19 | 5.310 | 5.410 | 5.270 | 5.360 | 5.360 | 787,100 |
| 2024-11-18 | 5.210 | 5.430 | 5.150 | 5.310 | 5.310 | 1,162,500 |
| 2024-11-15 | 5.320 | 5.340 | 5.110 | 5.220 | 5.220 | 1,631,300 |
| 2024-11-14 | 5.440 | 5.620 | 5.250 | 5.250 | 5.250 | 1,860,300 |
| 2024-11-13 | 5.550 | 5.750 | 5.120 | 5.520 | 5.520 | 3,057,100 |
| 2024-11-12 | 5.590 | 6.110 | 5.380 | 5.520 | 5.520 | 4,736,800 |
| 2024-11-11 | 5.900 | 5.900 | 5.360 | 5.640 | 5.640 | 2,716,800 |
| 2024-11-08 | 6.200 | 6.250 | 5.690 | 5.900 | 5.900 | 3,017,400 |
| 2024-11-07 | 6.250 | 6.570 | 6.170 | 6.300 | 6.300 | 3,783,400 |
| 2024-11-06 | 6.200 | 6.400 | 5.800 | 6.120 | 6.120 | 6,001,500 |
| 2024-11-05 | 7.500 | 7.770 | 7.140 | 7.770 | 7.770 | 3,226,100 |
| 2024-11-04 | 7.080 | 8.050 | 7.050 | 7.660 | 7.660 | 4,938,300 |
| 2024-11-01 | 6.500 | 6.870 | 6.460 | 6.790 | 6.790 | 1,426,200 |
| 2024-10-31 | 6.790 | 6.920 | 6.380 | 6.390 | 6.390 | 1,186,200 |
| 2024-10-30 | 7.240 | 7.580 | 6.740 | 6.840 | 6.840 | 2,624,300 |
| 2024-10-29 | 7.390 | 7.930 | 7.240 | 7.310 | 7.310 | 3,078,700 |
| 2024-10-28 | 7.800 | 7.840 | 7.310 | 7.490 | 7.490 | 3,418,300 |
| 2024-10-25 | 6.820 | 7.690 | 6.820 | 7.570 | 7.570 | 3,912,200 |
| 2024-10-24 | 7.160 | 7.450 | 6.700 | 6.810 | 6.810 | 3,132,600 |
| 2024-10-23 | 6.800 | 7.290 | 6.650 | 7.000 | 7.000 | 3,783,100 |
| 2024-10-22 | 5.930 | 7.320 | 5.930 | 6.900 | 6.900 | 4,945,200 |
| 2024-10-21 | 6.130 | 6.200 | 5.910 | 6.020 | 6.020 | 911,100 |
| 2024-10-18 | 6.010 | 6.220 | 5.930 | 6.110 | 6.110 | 1,606,200 |
| 2024-10-17 | 5.900 | 5.960 | 5.750 | 5.950 | 5.950 | 648,200 |
| 2024-10-16 | 5.730 | 5.860 | 5.730 | 5.850 | 5.850 | 690,500 |
| 2024-10-15 | 5.780 | 5.840 | 5.620 | 5.710 | 5.710 | 680,400 |
| 2024-10-11 | 5.410 | 5.690 | 5.370 | 5.540 | 5.540 | 1,682,300 |
| 2024-10-10 | 5.490 | 5.500 | 5.290 | 5.460 | 5.460 | 833,200 |
| 2024-10-09 | 5.550 | 5.630 | 5.450 | 5.540 | 5.540 | 725,400 |
| 2024-10-08 | 5.780 | 5.780 | 5.560 | 5.580 | 5.580 | 866,800 |
| 2024-10-07 | 5.990 | 6.050 | 5.720 | 5.730 | 5.730 | 1,295,500 |
| 2024-10-04 | 6.330 | 6.390 | 5.960 | 6.000 | 6.000 | 1,177,400 |
| 2024-10-03 | 5.920 | 6.250 | 5.920 | 6.230 | 6.230 | 1,313,800 |
| 2024-10-02 | 5.920 | 5.990 | 5.740 | 5.980 | 5.980 | 1,083,900 |
| 2024-10-01 | 6.510 | 6.560 | 5.920 | 5.980 | 5.980 | 1,707,600 |
| 2024-09-30 | 6.160 | 7.160 | 6.160 | 6.510 | 6.510 | 2,346,300 |
| 2024-09-27 | 6.130 | 6.230 | 6.100 | 6.210 | 6.210 | 792,400 |
| 2024-09-26 | 6.010 | 6.110 | 5.960 | 6.110 | 6.110 | 922,800 |
| 2024-09-25 | 6.160 | 6.170 | 5.870 | 5.980 | 5.980 | 919,800 |
| 2024-09-24 | 6.180 | 6.480 | 6.140 | 6.160 | 6.160 | 941,200 |
| 2024-09-23 | 6.310 | 6.350 | 6.100 | 6.190 | 6.190 | 596,700 |
| 2024-09-20 | 6.420 | 6.420 | 6.190 | 6.350 | 6.350 | 879,800 |
| 2024-09-19 | 6.700 | 6.740 | 6.350 | 6.420 | 6.420 | 940,900 |
| 2024-09-18 | 6.640 | 6.790 | 6.480 | 6.530 | 6.530 | 913,900 |
| 2024-09-17 | 6.890 | 6.920 | 6.530 | 6.650 | 6.650 | 1,146,500 |
| 2024-09-16 | 6.480 | 6.690 | 6.330 | 6.690 | 6.690 | 934,700 |
| 2024-09-13 | 6.460 | 6.590 | 6.410 | 6.510 | 6.510 | 698,200 |
| 2024-09-12 | 6.430 | 6.490 | 6.350 | 6.430 | 6.430 | 975,400 |
| 2024-09-11 | 6.560 | 6.600 | 6.250 | 6.430 | 6.430 | 1,144,900 |
| 2024-09-10 | 6.650 | 6.690 | 6.320 | 6.580 | 6.580 | 1,076,800 |
| 2024-09-09 | 6.540 | 6.910 | 6.450 | 6.600 | 6.600 | 1,489,900 |
| 2024-09-06 | 6.350 | 6.430 | 6.030 | 6.070 | 6.070 | 1,032,700 |
| 2024-09-05 | 6.660 | 6.760 | 6.390 | 6.400 | 6.400 | 587,800 |
| 2024-09-04 | 6.700 | 6.930 | 6.570 | 6.610 | 6.610 | 576,900 |
| 2024-09-03 | 7.260 | 7.400 | 6.710 | 6.870 | 6.870 | 783,400 |
| 2024-08-30 | 7.000 | 7.110 | 6.930 | 7.050 | 7.050 | 518,900 |
| 2024-08-29 | 7.180 | 7.240 | 6.940 | 6.980 | 6.980 | 1,001,100 |
| 2024-08-28 | 7.500 | 7.580 | 7.070 | 7.130 | 7.130 | 800,700 |
| 2024-08-27 | 7.840 | 7.840 | 6.830 | 7.480 | 7.480 | 2,275,900 |
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.