Canopy Growth Corporation (TSX:WEED)
Canada · Delayed Price · Currency is CAD 1.460
+0.030 (2.10%)
Aug 1, 2025, 4:00 PM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.41 | 1.54 | 1.39 | 1.46 | 1.46 | 2.10% | 1,412,273 |
| 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 |
| Jul 24, 2025 | 1.58 | 1.60 | 1.51 | 1.52 | 1.52 | -3.80% | 1,659,521 |
| Jul 23, 2025 | 1.70 | 1.71 | 1.57 | 1.58 | 1.58 | -6.51% | 3,272,428 |
| Jul 22, 2025 | 1.54 | 1.70 | 1.52 | 1.69 | 1.69 | 9.74% | 5,975,318 |
| Jul 21, 2025 | 1.50 | 1.56 | 1.49 | 1.54 | 1.54 | 3.36% | 1,627,043 |
| Jul 18, 2025 | 1.54 | 1.55 | 1.49 | 1.49 | 1.49 | -3.25% | 913,512 |
| Jul 17, 2025 | 1.51 | 1.55 | 1.50 | 1.54 | 1.54 | 1.32% | 817,100 |
| Jul 16, 2025 | 1.52 | 1.52 | 1.47 | 1.52 | 1.52 | 1.33% | 1,648,200 |
| Jul 15, 2025 | 1.60 | 1.60 | 1.48 | 1.50 | 1.50 | -6.25% | 1,915,600 |
| Jul 14, 2025 | 1.58 | 1.60 | 1.55 | 1.60 | 1.60 | 2.56% | 1,067,528 |
| Jul 11, 2025 | 1.63 | 1.63 | 1.54 | 1.56 | 1.56 | -4.29% | 3,147,600 |
| Jul 10, 2025 | 1.72 | 1.82 | 1.60 | 1.63 | 1.63 | -5.23% | 7,205,000 |
| Jul 9, 2025 | 1.70 | 1.76 | 1.69 | 1.72 | 1.72 | 1.78% | 1,836,540 |
| Jul 8, 2025 | 1.66 | 1.72 | 1.65 | 1.69 | 1.69 | 1.81% | 2,778,101 |
| Jul 7, 2025 | 1.75 | 1.76 | 1.62 | 1.66 | 1.66 | -5.68% | 2,823,903 |
| Jul 4, 2025 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | 0.57% | 580,400 |
| Jul 3, 2025 | 1.65 | 1.80 | 1.64 | 1.75 | 1.75 | 7.36% | 2,656,708 |
| Jul 2, 2025 | 1.60 | 1.66 | 1.58 | 1.63 | 1.63 | -2.98% | 1,225,810 |
| Jun 30, 2025 | 1.70 | 1.70 | 1.64 | 1.68 | 1.68 | -0.59% | 983,544 |
| Jun 27, 2025 | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | -1.74% | 777,000 |
| Jun 26, 2025 | 1.69 | 1.72 | 1.66 | 1.72 | 1.72 | 2.38% | 1,052,745 |
| Jun 25, 2025 | 1.73 | 1.73 | 1.66 | 1.68 | 1.68 | -1.75% | 621,338 |
| Jun 24, 2025 | 1.68 | 1.76 | 1.66 | 1.71 | 1.71 | 3.64% | 1,606,705 |
| Jun 23, 2025 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | -4.07% | 1,260,200 |
| Jun 20, 2025 | 1.80 | 1.80 | 1.70 | 1.72 | 1.72 | -4.44% | 1,292,614 |
| Jun 19, 2025 | 1.77 | 1.81 | 1.73 | 1.80 | 1.80 | 1.69% | 641,621 |
| Jun 18, 2025 | 1.80 | 1.85 | 1.76 | 1.77 | 1.77 | -3.28% | 1,516,900 |
| Jun 17, 2025 | 2.01 | 2.01 | 1.80 | 1.83 | 1.83 | -7.11% | 2,063,200 |
| Jun 16, 2025 | 2.05 | 2.08 | 1.96 | 1.97 | 1.97 | -3.43% | 1,999,805 |
| Jun 13, 2025 | 2.04 | 2.09 | 1.99 | 2.04 | 2.04 | -3.32% | 1,058,526 |
| Jun 12, 2025 | 2.18 | 2.18 | 2.07 | 2.11 | 2.11 | -2.31% | 1,646,800 |
| Jun 11, 2025 | 2.15 | 2.32 | 2.11 | 2.16 | 2.16 | 4.35% | 3,333,045 |
| Jun 10, 2025 | 2.26 | 2.26 | 2.04 | 2.07 | 2.07 | -5.91% | 2,649,420 |
| Jun 9, 2025 | 2.36 | 2.46 | 2.17 | 2.20 | 2.20 | -4.76% | 3,526,000 |
| Jun 6, 2025 | 1.90 | 2.34 | 1.90 | 2.31 | 2.31 | 24.19% | 5,331,014 |
| Jun 5, 2025 | 1.81 | 1.92 | 1.75 | 1.86 | 1.86 | 5.08% | 2,220,400 |
| Jun 4, 2025 | 1.69 | 1.84 | 1.69 | 1.77 | 1.77 | 5.36% | 2,704,007 |
| Jun 3, 2025 | 1.71 | 1.72 | 1.62 | 1.68 | 1.68 | 0.60% | 1,595,700 |
| Jun 2, 2025 | 1.81 | 1.82 | 1.63 | 1.67 | 1.67 | -7.22% | 2,108,039 |
| May 30, 2025 | 2.00 | 2.00 | 1.80 | 1.80 | 1.80 | -23.73% | 5,023,600 |
| May 29, 2025 | 2.47 | 2.47 | 2.36 | 2.36 | 2.36 | -3.67% | 1,629,700 |
| May 28, 2025 | 2.35 | 2.48 | 2.28 | 2.45 | 2.45 | 4.26% | 2,164,203 |
| May 27, 2025 | 2.57 | 2.57 | 2.27 | 2.35 | 2.35 | -7.48% | 2,187,037 |
| May 26, 2025 | 2.53 | 2.60 | 2.51 | 2.54 | 2.54 | 1.20% | 695,100 |
| May 23, 2025 | 2.65 | 2.65 | 2.44 | 2.51 | 2.51 | -6.69% | 3,213,000 |