Canopy Growth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	1.37	1.40	1.32	1.32	1.32	-3.65%	524,835
Aug 7, 2026	1.37	1.41	1.35	1.37	1.37	3.01%	1,580,664
Aug 6, 2026	1.31	1.34	1.30	1.33	1.33	2.31%	716,086
Aug 5, 2026	1.32	1.32	1.28	1.30	1.30	-1.52%	464,424
Aug 4, 2026	1.32	1.34	1.31	1.32	1.32	2.33%	894,611
Jul 31, 2026	1.28	1.29	1.25	1.29	1.29	0.78%	443,768
Jul 30, 2026	1.23	1.29	1.23	1.28	1.28	3.23%	551,310
Jul 29, 2026	1.27	1.27	1.22	1.24	1.24	-1.59%	1,085,181
Jul 28, 2026	1.32	1.32	1.26	1.26	1.26	-4.55%	775,533
Jul 27, 2026	1.28	1.34	1.28	1.32	1.32	3.94%	851,537
Jul 24, 2026	1.28	1.29	1.25	1.27	1.27	-	606,649
Jul 23, 2026	1.30	1.30	1.24	1.27	1.27	-2.31%	1,358,368
Jul 22, 2026	1.32	1.33	1.30	1.30	1.30	-1.52%	523,865
Jul 21, 2026	1.32	1.34	1.31	1.32	1.32	0.76%	780,731
Jul 20, 2026	1.31	1.33	1.30	1.31	1.31	-2.24%	389,724
Jul 17, 2026	1.32	1.35	1.29	1.34	1.34	2.29%	1,154,444
Jul 16, 2026	1.34	1.35	1.30	1.31	1.31	-2.24%	917,856
Jul 15, 2026	1.35	1.37	1.34	1.34	1.34	-	419,018
Jul 14, 2026	1.36	1.36	1.34	1.34	1.34	-2.19%	681,648
Jul 13, 2026	1.36	1.38	1.36	1.37	1.37	-	425,316
Jul 10, 2026	1.39	1.40	1.37	1.37	1.37	-0.72%	504,033
Jul 9, 2026	1.38	1.40	1.37	1.38	1.38	0.73%	663,784
Jul 8, 2026	1.36	1.38	1.35	1.37	1.37	0.74%	578,415
Jul 7, 2026	1.37	1.39	1.36	1.36	1.36	-0.73%	319,881
Jul 6, 2026	1.45	1.45	1.37	1.37	1.37	-3.52%	1,492,169
Jul 3, 2026	1.44	1.44	1.41	1.42	1.42	-0.70%	339,709
Jul 2, 2026	1.36	1.49	1.36	1.43	1.43	3.62%	2,183,836
Jun 30, 2026	1.43	1.44	1.38	1.38	1.38	-2.82%	1,192,563
Jun 29, 2026	1.34	1.43	1.34	1.42	1.42	7.58%	2,480,935
Jun 26, 2026	1.32	1.34	1.30	1.32	1.32	0.76%	913,451
Jun 25, 2026	1.32	1.32	1.30	1.31	1.31	-	414,920
Jun 24, 2026	1.35	1.36	1.31	1.31	1.31	-2.96%	911,623
Jun 23, 2026	1.35	1.38	1.34	1.35	1.35	-2.88%	699,486
Jun 22, 2026	1.37	1.41	1.36	1.39	1.39	0.72%	1,049,192
Jun 19, 2026	1.36	1.38	1.36	1.38	1.38	1.47%	481,282
Jun 18, 2026	1.35	1.37	1.33	1.36	1.36	2.26%	548,046
Jun 17, 2026	1.34	1.38	1.33	1.33	1.33	-0.75%	1,537,643
Jun 16, 2026	1.39	1.39	1.32	1.34	1.34	-3.60%	2,498,047
Jun 15, 2026	1.40	1.46	1.35	1.39	1.39	-1.42%	3,310,825
Jun 12, 2026	1.42	1.43	1.39	1.41	1.41	-0.70%	676,732
Jun 11, 2026	1.42	1.43	1.36	1.42	1.42	-0.70%	1,393,583
Jun 10, 2026	1.43	1.46	1.42	1.43	1.43	-1.38%	1,065,206
Jun 9, 2026	1.44	1.51	1.41	1.45	1.45	0.69%	2,285,044
Jun 8, 2026	1.44	1.46	1.42	1.44	1.44	-	855,997
Jun 5, 2026	1.49	1.53	1.40	1.44	1.44	-2.04%	2,556,719
Jun 4, 2026	1.43	1.50	1.43	1.47	1.47	2.80%	1,175,813
Jun 3, 2026	1.47	1.47	1.43	1.43	1.43	-2.72%	1,279,488
Jun 2, 2026	1.49	1.49	1.47	1.47	1.47	-2.00%	926,428
Jun 1, 2026	1.48	1.52	1.46	1.50	1.50	-	686,208
May 29, 2026	1.55	1.55	1.48	1.50	1.50	-2.60%	1,766,429