Canopy Growth Corporation (TSX:WEED)
Canada · Delayed Price · Currency is CAD 1.540
-0.020 (-1.28%)
Feb 27, 2026, 4:00 PM EST
Canopy Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | - | -1.60% | 854,296 |
| Feb 26, 2026 | 1.60 | 1.61 | 1.54 | 1.56 | 1.56 | -2.50% | 1,871,212 |
| Feb 25, 2026 | 1.61 | 1.64 | 1.59 | 1.60 | 1.60 | -0.62% | 1,323,345 |
| Feb 24, 2026 | 1.57 | 1.64 | 1.57 | 1.61 | 1.61 | 1.26% | 1,695,798 |
| Feb 23, 2026 | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | -3.05% | 1,493,444 |
| Feb 20, 2026 | 1.62 | 1.66 | 1.61 | 1.64 | 1.64 | 0.61% | 2,685,573 |
| Feb 19, 2026 | 1.60 | 1.64 | 1.57 | 1.63 | 1.63 | 2.52% | 2,188,657 |
| Feb 18, 2026 | 1.53 | 1.62 | 1.52 | 1.59 | 1.59 | 3.25% | 1,924,809 |
| Feb 17, 2026 | 1.48 | 1.54 | 1.46 | 1.54 | 1.54 | 4.05% | 1,019,028 |
| Feb 13, 2026 | 1.42 | 1.51 | 1.42 | 1.48 | 1.48 | 3.50% | 1,616,973 |
| Feb 12, 2026 | 1.46 | 1.47 | 1.40 | 1.43 | 1.43 | -1.38% | 1,495,604 |
| Feb 11, 2026 | 1.51 | 1.51 | 1.43 | 1.45 | 1.45 | -2.68% | 2,347,472 |
| Feb 10, 2026 | 1.50 | 1.56 | 1.48 | 1.49 | 1.49 | -0.67% | 1,678,438 |
| Feb 9, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 1,059,087 |
| Feb 6, 2026 | 1.50 | 1.56 | 1.48 | 1.51 | 1.51 | -0.66% | 1,249,520 |
| Feb 5, 2026 | 1.57 | 1.57 | 1.49 | 1.52 | 1.52 | -5.00% | 2,050,876 |
| Feb 4, 2026 | 1.60 | 1.65 | 1.55 | 1.60 | 1.60 | -0.62% | 1,732,970 |
| Feb 3, 2026 | 1.52 | 1.62 | 1.51 | 1.61 | 1.61 | 6.62% | 2,994,533 |
| Feb 2, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | 941,766 |
| Jan 30, 2026 | 1.50 | 1.52 | 1.47 | 1.50 | 1.50 | - | 2,949,954 |
| Jan 29, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 1,777,628 |
| Jan 28, 2026 | 1.60 | 1.61 | 1.55 | 1.55 | 1.55 | -3.13% | 2,893,172 |
| Jan 27, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -0.62% | 1,235,684 |
| Jan 26, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -2.42% | 776,628 |
| Jan 23, 2026 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | 1.23% | 2,368,375 |
| Jan 22, 2026 | 1.60 | 1.64 | 1.58 | 1.63 | 1.63 | 3.82% | 2,497,709 |
| Jan 21, 2026 | 1.57 | 1.62 | 1.56 | 1.57 | 1.57 | - | 2,818,334 |
| Jan 20, 2026 | 1.61 | 1.62 | 1.56 | 1.57 | 1.57 | -3.09% | 2,871,947 |
| Jan 19, 2026 | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -1.82% | 1,153,268 |
| Jan 16, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 3,487,374 |
| Jan 15, 2026 | 1.71 | 1.74 | 1.69 | 1.70 | 1.70 | -0.58% | 1,907,283 |
| Jan 14, 2026 | 1.72 | 1.77 | 1.68 | 1.71 | 1.71 | -1.16% | 3,196,880 |
| Jan 13, 2026 | 1.73 | 1.74 | 1.69 | 1.73 | 1.73 | 1.17% | 1,873,577 |
| Jan 12, 2026 | 1.70 | 1.77 | 1.65 | 1.71 | 1.71 | -1.16% | 4,022,985 |
| Jan 9, 2026 | 1.81 | 1.84 | 1.73 | 1.73 | 1.73 | -2.81% | 3,618,285 |
| Jan 8, 2026 | 1.66 | 1.81 | 1.64 | 1.78 | 1.78 | 7.23% | 4,121,036 |
| Jan 7, 2026 | 1.63 | 1.69 | 1.63 | 1.66 | 1.66 | 1.22% | 3,380,138 |
| Jan 6, 2026 | 1.66 | 1.66 | 1.58 | 1.64 | 1.64 | -0.61% | 3,009,322 |
| Jan 5, 2026 | 1.68 | 1.68 | 1.59 | 1.65 | 1.65 | 0.61% | 4,607,198 |
| Jan 2, 2026 | 1.60 | 1.66 | 1.58 | 1.64 | 1.64 | 5.13% | 3,492,730 |
| Dec 31, 2025 | 1.60 | 1.63 | 1.55 | 1.56 | 1.56 | -1.89% | 2,695,403 |
| Dec 30, 2025 | 1.66 | 1.67 | 1.58 | 1.59 | 1.59 | -3.64% | 5,421,843 |
| Dec 29, 2025 | 1.72 | 1.76 | 1.63 | 1.65 | 1.65 | -7.30% | 5,201,053 |
| Dec 24, 2025 | 1.93 | 1.93 | 1.74 | 1.78 | 1.78 | -7.77% | 3,858,387 |
| Dec 23, 2025 | 1.83 | 1.98 | 1.73 | 1.93 | 1.93 | 4.89% | 7,435,431 |
| Dec 22, 2025 | 2.01 | 2.04 | 1.83 | 1.84 | 1.84 | -9.80% | 7,331,577 |
| Dec 19, 2025 | 2.47 | 2.54 | 2.03 | 2.04 | 2.04 | -12.07% | 11,914,083 |
| Dec 18, 2025 | 2.88 | 3.28 | 2.27 | 2.32 | 2.32 | -12.45% | 35,929,251 |
| Dec 17, 2025 | 2.73 | 3.13 | 2.60 | 2.65 | 2.65 | 4.74% | 14,388,542 |
| Dec 16, 2025 | 2.12 | 2.66 | 2.11 | 2.53 | 2.53 | 10.00% | 14,872,665 |