Canopy Growth Corporation (TSX:WEED)
Canada · Delayed Price · Currency is CAD 1.750
-0.050 (-2.78%)
Oct 29, 2025, 4:00 PM EDT
Canopy Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -2.78% | 2,471,791 |
| Oct 28, 2025 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -2.70% | 1,958,900 |
| Oct 27, 2025 | 1.90 | 1.90 | 1.83 | 1.85 | 1.85 | -2.63% | 1,694,000 |
| Oct 24, 2025 | 1.88 | 1.92 | 1.85 | 1.90 | 1.90 | 2.70% | 2,596,927 |
| Oct 23, 2025 | 1.84 | 1.93 | 1.83 | 1.85 | 1.85 | - | 2,270,334 |
| Oct 22, 2025 | 1.91 | 1.91 | 1.79 | 1.85 | 1.85 | -3.14% | 4,283,900 |
| Oct 21, 2025 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -2.05% | 1,487,112 |
| Oct 20, 2025 | 1.86 | 1.98 | 1.83 | 1.95 | 1.95 | 5.41% | 4,582,300 |
| Oct 17, 2025 | 1.90 | 1.90 | 1.81 | 1.85 | 1.85 | -2.63% | 5,299,913 |
| Oct 16, 2025 | 2.04 | 2.10 | 1.90 | 1.90 | 1.90 | -6.86% | 4,350,300 |
| Oct 15, 2025 | 1.95 | 2.13 | 1.90 | 2.04 | 2.04 | 6.81% | 6,584,600 |
| Oct 14, 2025 | 1.92 | 1.95 | 1.84 | 1.91 | 1.91 | -0.52% | 5,807,507 |
| Oct 10, 2025 | 2.22 | 2.23 | 1.92 | 1.92 | 1.92 | -16.52% | 8,940,000 |
| Oct 9, 2025 | 2.23 | 2.44 | 2.18 | 2.30 | 2.30 | 8.49% | 12,588,800 |
| Oct 8, 2025 | 2.06 | 2.13 | 1.98 | 2.12 | 2.12 | 3.92% | 5,041,908 |
| Oct 7, 2025 | 1.97 | 2.12 | 1.97 | 2.04 | 2.04 | 4.08% | 8,809,786 |
| Oct 6, 2025 | 1.91 | 1.97 | 1.88 | 1.96 | 1.96 | 3.16% | 4,987,800 |
| Oct 3, 2025 | 1.91 | 1.96 | 1.87 | 1.90 | 1.90 | 0.53% | 5,874,154 |
| Oct 2, 2025 | 1.95 | 2.02 | 1.88 | 1.89 | 1.89 | -1.56% | 5,885,700 |
| Oct 1, 2025 | 1.98 | 2.00 | 1.91 | 1.92 | 1.92 | -5.42% | 4,704,700 |
| Sep 30, 2025 | 2.20 | 2.21 | 1.97 | 2.03 | 2.03 | -7.73% | 8,128,300 |
| Sep 29, 2025 | 2.08 | 2.26 | 2.06 | 2.20 | 2.20 | 17.02% | 23,448,600 |
| Sep 26, 2025 | 1.94 | 1.96 | 1.86 | 1.88 | 1.88 | -2.08% | 2,726,900 |
| Sep 25, 2025 | 1.94 | 1.96 | 1.89 | 1.92 | 1.92 | -3.03% | 2,130,244 |
| Sep 24, 2025 | 1.85 | 1.99 | 1.84 | 1.98 | 1.98 | 8.20% | 5,891,903 |
| Sep 23, 2025 | 1.84 | 1.94 | 1.80 | 1.83 | 1.83 | 0.55% | 3,747,100 |
| Sep 22, 2025 | 1.89 | 1.89 | 1.80 | 1.82 | 1.82 | -4.71% | 2,697,848 |
| Sep 19, 2025 | 1.94 | 1.95 | 1.86 | 1.91 | 1.91 | -1.04% | 4,560,800 |
| Sep 18, 2025 | 1.92 | 1.99 | 1.90 | 1.93 | 1.93 | 2.12% | 2,970,000 |
| Sep 17, 2025 | 2.03 | 2.03 | 1.87 | 1.89 | 1.89 | -5.97% | 3,876,639 |
| Sep 16, 2025 | 1.91 | 2.08 | 1.89 | 2.01 | 2.01 | 4.15% | 3,067,600 |
| Sep 15, 2025 | 1.90 | 1.95 | 1.87 | 1.93 | 1.93 | 1.58% | 2,657,302 |
| Sep 12, 2025 | 1.96 | 1.96 | 1.89 | 1.90 | 1.90 | -1.04% | 1,613,008 |
| Sep 11, 2025 | 1.92 | 2.00 | 1.90 | 1.92 | 1.92 | -0.52% | 2,049,000 |
| Sep 10, 2025 | 2.00 | 2.03 | 1.92 | 1.93 | 1.93 | -3.98% | 2,034,300 |
| Sep 9, 2025 | 1.87 | 2.02 | 1.84 | 2.01 | 2.01 | 7.49% | 4,136,521 |
| Sep 8, 2025 | 2.01 | 2.01 | 1.86 | 1.87 | 1.87 | -7.43% | 3,552,537 |
| Sep 5, 2025 | 1.91 | 2.03 | 1.91 | 2.02 | 2.02 | 5.76% | 3,767,300 |
| Sep 4, 2025 | 1.92 | 1.95 | 1.82 | 1.91 | 1.91 | -0.52% | 3,115,600 |
| Sep 3, 2025 | 2.08 | 2.09 | 1.91 | 1.92 | 1.92 | -5.88% | 3,616,300 |
| Sep 2, 2025 | 2.11 | 2.28 | 2.03 | 2.04 | 2.04 | -17.41% | 6,555,600 |
| Aug 29, 2025 | 2.48 | 2.53 | 2.28 | 2.47 | 2.47 | -4.26% | 6,671,637 |
| Aug 28, 2025 | 2.12 | 2.65 | 2.07 | 2.58 | 2.58 | 24.04% | 12,279,400 |
| Aug 27, 2025 | 2.00 | 2.13 | 1.97 | 2.08 | 2.08 | 1.46% | 5,904,842 |
| Aug 26, 2025 | 2.12 | 2.12 | 1.96 | 2.05 | 2.05 | 1.99% | 5,919,200 |
| Aug 25, 2025 | 1.84 | 2.03 | 1.84 | 2.01 | 2.01 | 13.56% | 7,528,502 |
| Aug 22, 2025 | 1.73 | 1.80 | 1.70 | 1.77 | 1.77 | 1.72% | 2,422,700 |
| Aug 21, 2025 | 1.67 | 1.75 | 1.61 | 1.74 | 1.74 | 3.57% | 3,137,200 |
| Aug 20, 2025 | 1.74 | 1.76 | 1.61 | 1.68 | 1.68 | -2.89% | 3,190,900 |
| Aug 19, 2025 | 1.89 | 1.91 | 1.72 | 1.73 | 1.73 | -8.95% | 2,940,900 |