Canopy Growth Corporation (TSX:WEED)
Canada
· Delayed Price · Currency is CAD 2.310
+0.040 (1.76%)
Feb 21, 2025, 4:00 PM EST
Canopy Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 2.35 | 2.36 | 2.25 | 2.27 | 2.27 | -3.81% | 790,588 |
| 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 |
| Jan 16, 2025 | 3.21 | 3.26 | 3.09 | 3.22 | 3.22 | 0.94% | 917,200 |
| Jan 15, 2025 | 3.24 | 3.30 | 3.14 | 3.19 | 3.19 | -0.31% | 1,266,904 |
| Jan 14, 2025 | 3.47 | 3.47 | 3.15 | 3.20 | 3.20 | -6.98% | 1,372,526 |
| Jan 13, 2025 | 3.52 | 3.53 | 3.39 | 3.44 | 3.44 | -2.27% | 1,030,169 |
| Jan 10, 2025 | 3.69 | 3.72 | 3.44 | 3.52 | 3.52 | -7.12% | 1,776,300 |
| Jan 9, 2025 | 3.84 | 3.87 | 3.75 | 3.79 | 3.79 | -1.56% | 463,721 |
| Jan 8, 2025 | 4.08 | 4.08 | 3.75 | 3.85 | 3.85 | -6.78% | 1,965,511 |
| Jan 7, 2025 | 4.20 | 4.27 | 4.08 | 4.13 | 4.13 | -1.67% | 1,753,540 |
| Jan 6, 2025 | 4.35 | 4.41 | 4.17 | 4.20 | 4.20 | -1.18% | 1,527,842 |
| Jan 3, 2025 | 4.31 | 4.32 | 4.17 | 4.25 | 4.25 | 2.16% | 1,581,300 |
| Jan 2, 2025 | 4.10 | 4.31 | 4.09 | 4.16 | 4.16 | 5.58% | 3,057,248 |
| Dec 31, 2024 | 3.97 | 4.03 | 3.84 | 3.94 | 3.94 | -0.25% | 1,565,200 |
| Dec 30, 2024 | 3.95 | 3.98 | 3.82 | 3.95 | 3.95 | -1.74% | 953,236 |
| Dec 27, 2024 | 4.09 | 4.14 | 3.85 | 4.02 | 4.02 | -0.74% | 1,538,900 |
| Dec 24, 2024 | 4.21 | 4.33 | 4.05 | 4.05 | 4.05 | -1.46% | 1,249,726 |
| Dec 23, 2024 | 4.22 | 4.31 | 4.01 | 4.11 | 4.11 | 1.73% | 2,474,838 |
| Dec 20, 2024 | 3.90 | 4.14 | 3.89 | 4.04 | 4.04 | 3.59% | 2,001,800 |
| Dec 19, 2024 | 4.09 | 4.19 | 3.90 | 3.90 | 3.90 | -4.18% | 955,938 |
| Dec 18, 2024 | 4.39 | 4.42 | 4.06 | 4.07 | 4.07 | -7.08% | 1,100,537 |
| Dec 17, 2024 | 4.31 | 4.45 | 4.28 | 4.38 | 4.38 | 1.39% | 1,276,300 |
| Dec 16, 2024 | 4.37 | 4.47 | 4.31 | 4.32 | 4.32 | -2.26% | 793,145 |
| Dec 13, 2024 | 4.50 | 4.52 | 4.35 | 4.42 | 4.42 | -1.78% | 998,100 |
| Dec 12, 2024 | 4.60 | 4.62 | 4.41 | 4.50 | 4.50 | -2.81% | 1,412,624 |
| Dec 11, 2024 | 4.95 | 4.95 | 4.63 | 4.63 | 4.63 | -6.46% | 1,403,934 |
| Dec 10, 2024 | 5.18 | 5.20 | 4.92 | 4.95 | 4.95 | -4.26% | 1,503,539 |
| Dec 9, 2024 | 5.19 | 5.39 | 5.13 | 5.17 | 5.17 | 0.98% | 1,992,100 |
| Dec 6, 2024 | 5.27 | 5.38 | 5.08 | 5.12 | 5.12 | 0.59% | 2,018,000 |
| Dec 5, 2024 | 5.25 | 5.41 | 5.04 | 5.09 | 5.09 | 0.59% | 2,160,500 |
| Dec 4, 2024 | 4.95 | 5.16 | 4.88 | 5.06 | 5.06 | 2.43% | 1,376,300 |
| Dec 3, 2024 | 5.36 | 5.36 | 4.91 | 4.94 | 4.94 | -7.32% | 1,847,500 |
| Dec 2, 2024 | 5.47 | 5.55 | 5.25 | 5.33 | 5.33 | -2.56% | 1,449,816 |
| Nov 29, 2024 | 5.50 | 5.54 | 5.35 | 5.47 | 5.47 | -0.36% | 868,411 |
| Nov 28, 2024 | 5.42 | 5.51 | 5.42 | 5.49 | 5.49 | 0.37% | 229,600 |
| Nov 27, 2024 | 5.57 | 5.63 | 5.43 | 5.47 | 5.47 | -1.44% | 896,745 |
| Nov 26, 2024 | 5.80 | 5.80 | 5.53 | 5.55 | 5.55 | -4.48% | 1,349,842 |
| Nov 25, 2024 | 5.53 | 5.92 | 5.50 | 5.81 | 5.81 | 6.02% | 1,546,900 |
| Nov 22, 2024 | 5.39 | 5.73 | 5.39 | 5.48 | 5.48 | 1.29% | 1,326,200 |
| Nov 21, 2024 | 5.27 | 5.64 | 5.25 | 5.41 | 5.41 | 2.66% | 2,029,900 |
| Nov 20, 2024 | 5.40 | 5.40 | 5.25 | 5.27 | 5.27 | -1.68% | 771,000 |
| Nov 19, 2024 | 5.31 | 5.41 | 5.27 | 5.36 | 5.36 | 0.94% | 787,130 |
| Nov 18, 2024 | 5.21 | 5.43 | 5.15 | 5.31 | 5.31 | 1.72% | 1,162,500 |
| Nov 15, 2024 | 5.32 | 5.34 | 5.11 | 5.22 | 5.22 | -0.57% | 1,631,300 |
| Nov 14, 2024 | 5.44 | 5.62 | 5.25 | 5.25 | 5.25 | -4.89% | 1,860,300 |
| Nov 13, 2024 | 5.55 | 5.75 | 5.12 | 5.52 | 5.52 | - | 3,057,132 |
| Nov 12, 2024 | 5.59 | 6.11 | 5.38 | 5.52 | 5.52 | -2.13% | 4,736,824 |
| Nov 11, 2024 | 5.90 | 5.90 | 5.36 | 5.64 | 5.64 | -4.41% | 2,716,840 |
| Nov 8, 2024 | 6.20 | 6.25 | 5.69 | 5.90 | 5.90 | -6.35% | 3,017,425 |
| Nov 7, 2024 | 6.25 | 6.57 | 6.17 | 6.30 | 6.30 | 2.94% | 3,783,400 |
| Nov 6, 2024 | 6.20 | 6.40 | 5.80 | 6.12 | 6.12 | -21.24% | 6,001,528 |
| Nov 5, 2024 | 7.50 | 7.77 | 7.14 | 7.77 | 7.77 | 1.44% | 3,226,100 |
| Nov 4, 2024 | 7.08 | 8.05 | 7.05 | 7.66 | 7.66 | 12.81% | 4,938,451 |
| Nov 1, 2024 | 6.50 | 6.87 | 6.46 | 6.79 | 6.79 | 6.26% | 1,426,200 |
| Oct 31, 2024 | 6.79 | 6.92 | 6.38 | 6.39 | 6.39 | -6.58% | 1,186,200 |
| Oct 30, 2024 | 7.24 | 7.58 | 6.74 | 6.84 | 6.84 | -6.43% | 2,624,319 |
| Oct 29, 2024 | 7.39 | 7.93 | 7.24 | 7.31 | 7.31 | -2.40% | 3,078,700 |
| Oct 28, 2024 | 7.80 | 7.84 | 7.31 | 7.49 | 7.49 | -1.06% | 3,418,319 |
| Oct 25, 2024 | 6.82 | 7.69 | 6.82 | 7.57 | 7.57 | 11.16% | 3,912,200 |
| Oct 24, 2024 | 7.16 | 7.45 | 6.70 | 6.81 | 6.81 | -2.71% | 3,132,600 |
| Oct 23, 2024 | 6.80 | 7.29 | 6.65 | 7.00 | 7.00 | 1.45% | 3,783,100 |
| Oct 22, 2024 | 5.93 | 7.32 | 5.93 | 6.90 | 6.90 | 14.62% | 4,945,200 |
| Oct 21, 2024 | 6.13 | 6.20 | 5.91 | 6.02 | 6.02 | -1.47% | 911,100 |
| Oct 18, 2024 | 6.01 | 6.22 | 5.93 | 6.11 | 6.11 | 2.69% | 1,606,200 |
| Oct 17, 2024 | 5.90 | 5.96 | 5.75 | 5.95 | 5.95 | 1.71% | 648,200 |
| Oct 16, 2024 | 5.73 | 5.86 | 5.73 | 5.85 | 5.85 | 2.45% | 690,500 |
| Oct 15, 2024 | 5.78 | 5.84 | 5.62 | 5.71 | 5.71 | 3.07% | 680,428 |
| Oct 11, 2024 | 5.41 | 5.69 | 5.37 | 5.54 | 5.54 | 1.47% | 1,682,342 |
| Oct 10, 2024 | 5.49 | 5.50 | 5.29 | 5.46 | 5.46 | -1.44% | 833,200 |
| Oct 9, 2024 | 5.55 | 5.63 | 5.45 | 5.54 | 5.54 | -0.72% | 725,427 |
| Oct 8, 2024 | 5.78 | 5.78 | 5.56 | 5.58 | 5.58 | -2.62% | 866,800 |
| Oct 7, 2024 | 5.99 | 6.05 | 5.72 | 5.73 | 5.73 | -4.50% | 1,295,571 |
| Oct 4, 2024 | 6.33 | 6.39 | 5.96 | 6.00 | 6.00 | -3.69% | 1,177,400 |
| Oct 3, 2024 | 5.92 | 6.25 | 5.92 | 6.23 | 6.23 | 4.18% | 1,313,800 |
| Oct 2, 2024 | 5.92 | 5.99 | 5.74 | 5.98 | 5.98 | - | 1,083,903 |
| Oct 1, 2024 | 6.51 | 6.56 | 5.92 | 5.98 | 5.98 | -8.14% | 1,707,600 |
| Sep 30, 2024 | 6.16 | 7.16 | 6.16 | 6.51 | 6.51 | 4.83% | 2,346,300 |
| Sep 27, 2024 | 6.13 | 6.23 | 6.10 | 6.21 | 6.21 | 1.64% | 792,427 |