Canopy Growth Corporation (TSX:WEED)
Canada · Delayed Price · Currency is CAD 1.940
+0.040 (2.11%)
Oct 6, 2025, 2:23 PM EDT
Canopy Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.91 | 1.95 | 1.88 | 1.94 | 1.94 | 2.11% | 3,617,596 |
| 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 |
| Aug 18, 2025 | 1.84 | 2.01 | 1.83 | 1.90 | 1.90 | 5.56% | 5,590,629 |
| Aug 15, 2025 | 2.08 | 2.11 | 1.79 | 1.80 | 1.80 | -12.62% | 6,518,618 |
| Aug 14, 2025 | 2.10 | 2.21 | 2.03 | 2.06 | 2.06 | -9.25% | 9,155,100 |
| Aug 13, 2025 | 2.18 | 2.32 | 2.13 | 2.27 | 2.27 | 6.07% | 11,071,000 |
| Aug 12, 2025 | 2.45 | 2.47 | 2.10 | 2.14 | 2.14 | -1.83% | 12,930,622 |
| Aug 11, 2025 | 2.00 | 2.34 | 1.93 | 2.18 | 2.18 | 26.74% | 15,821,846 |
| Aug 8, 2025 | 1.52 | 1.95 | 1.51 | 1.72 | 1.72 | 18.62% | 12,857,900 |
| Aug 7, 2025 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | 0.69% | 622,702 |
| Aug 6, 2025 | 1.48 | 1.48 | 1.41 | 1.44 | 1.44 | -2.70% | 1,167,123 |
| Aug 5, 2025 | 1.48 | 1.51 | 1.44 | 1.48 | 1.48 | 1.37% | 1,172,244 |
| Aug 1, 2025 | 1.41 | 1.54 | 1.39 | 1.46 | 1.46 | 2.10% | 1,412,300 |
| Jul 31, 2025 | 1.48 | 1.49 | 1.42 | 1.43 | 1.43 | -1.38% | 784,229 |
| Jul 30, 2025 | 1.42 | 1.48 | 1.41 | 1.45 | 1.45 | 3.57% | 1,430,928 |
| Jul 29, 2025 | 1.52 | 1.52 | 1.39 | 1.40 | 1.40 | -7.89% | 2,571,126 |
| Jul 28, 2025 | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | -2.56% | 1,078,346 |
| Jul 25, 2025 | 1.53 | 1.56 | 1.50 | 1.56 | 1.56 | 2.63% | 1,326,641 |