Canopy Growth Corporation (TSX:WEED)
Canada
· Delayed Price · Currency is CAD 1.420
-0.090 (-5.96%)
Mar 28, 2025, 4:00 PM EST
Canopy Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.50 | 1.50 | 1.40 | 1.42 | 1.42 | -5.96% | 897,327 |
| Mar 27, 2025 | 1.49 | 1.59 | 1.47 | 1.51 | 1.51 | 1.34% | 1,276,976 |
| Mar 26, 2025 | 1.60 | 1.60 | 1.48 | 1.49 | 1.49 | -5.70% | 1,111,400 |
| Mar 25, 2025 | 1.66 | 1.66 | 1.58 | 1.58 | 1.58 | -4.24% | 477,266 |
| Mar 24, 2025 | 1.63 | 1.65 | 1.60 | 1.65 | 1.65 | 1.85% | 684,523 |
| Mar 21, 2025 | 1.62 | 1.62 | 1.57 | 1.62 | 1.62 | - | 1,004,700 |
| Mar 20, 2025 | 1.62 | 1.73 | 1.62 | 1.62 | 1.62 | -0.61% | 1,102,937 |
| Mar 19, 2025 | 1.68 | 1.70 | 1.60 | 1.63 | 1.63 | -1.21% | 1,044,035 |
| Mar 18, 2025 | 1.84 | 1.89 | 1.60 | 1.65 | 1.65 | -1.79% | 2,285,815 |
| Mar 17, 2025 | 1.60 | 1.78 | 1.58 | 1.68 | 1.68 | 7.01% | 1,642,042 |
| Mar 14, 2025 | 1.56 | 1.62 | 1.54 | 1.57 | 1.57 | 2.61% | 812,500 |
| Mar 13, 2025 | 1.61 | 1.67 | 1.53 | 1.53 | 1.53 | -4.97% | 762,500 |
| Mar 12, 2025 | 1.63 | 1.66 | 1.58 | 1.61 | 1.61 | 1.26% | 729,404 |
| Mar 11, 2025 | 1.60 | 1.62 | 1.55 | 1.59 | 1.59 | -1.24% | 572,700 |
| Mar 10, 2025 | 1.66 | 1.66 | 1.56 | 1.61 | 1.61 | -4.73% | 892,536 |
| Mar 7, 2025 | 1.69 | 1.72 | 1.65 | 1.69 | 1.69 | 1.20% | 1,182,100 |
| Mar 6, 2025 | 1.76 | 1.78 | 1.66 | 1.67 | 1.67 | -7.22% | 1,298,500 |
| Mar 5, 2025 | 1.80 | 1.94 | 1.74 | 1.80 | 1.80 | 0.56% | 1,623,942 |
| Mar 4, 2025 | 1.76 | 1.83 | 1.71 | 1.79 | 1.79 | 0.56% | 1,368,736 |
| Mar 3, 2025 | 2.01 | 2.05 | 1.76 | 1.78 | 1.78 | -12.32% | 1,687,000 |
| Feb 28, 2025 | 2.01 | 2.05 | 1.97 | 2.03 | 2.03 | - | 833,400 |
| Feb 27, 2025 | 2.18 | 2.19 | 2.03 | 2.03 | 2.03 | -5.58% | 897,900 |
| Feb 26, 2025 | 2.16 | 2.21 | 2.13 | 2.15 | 2.15 | - | 977,230 |
| Feb 25, 2025 | 2.30 | 2.37 | 2.13 | 2.15 | 2.15 | -7.33% | 875,401 |
| Feb 24, 2025 | 2.33 | 2.37 | 2.20 | 2.32 | 2.32 | 0.43% | 982,100 |
| Feb 21, 2025 | 2.31 | 2.45 | 2.26 | 2.31 | 2.31 | 1.76% | 1,331,700 |
| Feb 20, 2025 | 2.35 | 2.36 | 2.25 | 2.27 | 2.27 | -3.81% | 790,600 |
| Feb 19, 2025 | 2.42 | 2.44 | 2.33 | 2.36 | 2.36 | -2.48% | 951,400 |
| Feb 18, 2025 | 2.68 | 2.70 | 2.42 | 2.42 | 2.42 | -9.70% | 1,812,500 |
| Feb 14, 2025 | 2.73 | 2.79 | 2.62 | 2.68 | 2.68 | - | 909,932 |
| Feb 13, 2025 | 2.57 | 2.75 | 2.55 | 2.68 | 2.68 | 4.69% | 1,282,920 |
| Feb 12, 2025 | 2.57 | 2.64 | 2.50 | 2.56 | 2.56 | -1.54% | 849,700 |
| Feb 11, 2025 | 2.76 | 2.80 | 2.57 | 2.60 | 2.60 | -8.13% | 2,512,923 |
| Feb 10, 2025 | 2.94 | 2.95 | 2.73 | 2.83 | 2.83 | -2.08% | 2,788,380 |
| Feb 7, 2025 | 3.04 | 3.33 | 2.87 | 2.89 | 2.89 | -27.57% | 5,478,203 |
| Feb 6, 2025 | 3.80 | 4.15 | 3.70 | 3.99 | 3.99 | 9.32% | 6,986,316 |
| Feb 5, 2025 | 3.19 | 3.96 | 3.16 | 3.65 | 3.65 | 24.15% | 7,255,500 |
| Feb 4, 2025 | 2.86 | 2.97 | 2.81 | 2.94 | 2.94 | 2.80% | 1,126,332 |
| Feb 3, 2025 | 2.71 | 2.94 | 2.71 | 2.86 | 2.86 | -0.35% | 1,098,300 |
| Jan 31, 2025 | 3.06 | 3.08 | 2.85 | 2.87 | 2.87 | -5.90% | 1,155,644 |
| Jan 30, 2025 | 2.92 | 3.13 | 2.91 | 3.05 | 3.05 | 4.81% | 1,435,900 |
| Jan 29, 2025 | 3.00 | 3.02 | 2.88 | 2.91 | 2.91 | -3.64% | 911,513 |
| Jan 28, 2025 | 2.99 | 3.06 | 2.92 | 3.02 | 3.02 | 1.00% | 773,137 |
| Jan 27, 2025 | 3.15 | 3.15 | 2.87 | 2.99 | 2.99 | -5.97% | 1,795,364 |
| Jan 24, 2025 | 3.16 | 3.24 | 3.15 | 3.18 | 3.18 | 0.63% | 882,828 |
| Jan 23, 2025 | 3.19 | 3.20 | 3.15 | 3.16 | 3.16 | -0.94% | 904,269 |
| Jan 22, 2025 | 3.19 | 3.26 | 3.14 | 3.19 | 3.19 | - | 1,265,100 |
| Jan 21, 2025 | 3.17 | 3.21 | 3.14 | 3.19 | 3.19 | -0.62% | 542,224 |
| Jan 20, 2025 | 3.24 | 3.24 | 3.10 | 3.21 | 3.21 | 1.58% | 825,600 |
| Jan 17, 2025 | 3.24 | 3.30 | 3.13 | 3.16 | 3.16 | -1.86% | 1,543,200 |