Canopy Growth Corporation (TSX:WEED)
Canada · Delayed Price · Currency is CAD 1.180
-0.030 (-2.48%)
Oct 9, 2026, 4:00 PM EST
Canopy Growth Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -2.48% | 785,188 |
| Oct 8, 2026 | 1.26 | 1.26 | 1.17 | 1.21 | 1.21 | -3.97% | 1,100,400 |
| Oct 7, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 482,323 |
| Oct 6, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | - | 121,998 |
| Oct 5, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 487,022 |
| Oct 2, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 361,909 |
| Oct 1, 2026 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | -1.57% | 499,828 |
| Sep 30, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -3.79% | 1,422,628 |
| Sep 29, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 189,133 |
| Sep 28, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 228,033 |
| Sep 25, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 171,728 |
| Sep 24, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | -1.48% | 200,900 |
| Sep 23, 2026 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | -2.17% | 363,569 |
| Sep 22, 2026 | 1.31 | 1.38 | 1.30 | 1.38 | 1.38 | 6.15% | 2,264,070 |
| Sep 21, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | - | 599,730 |
| Sep 18, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | -0.76% | 509,099 |
| Sep 17, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 2.34% | 273,583 |
| Sep 16, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 162,940 |
| Sep 15, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -2.27% | 482,569 |
| Sep 14, 2026 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 3.13% | 279,074 |
| Sep 11, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -0.78% | 304,575 |
| Sep 10, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -2.27% | 1,108,006 |
| Sep 9, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -2.22% | 372,704 |
| Sep 8, 2026 | 1.35 | 1.37 | 1.32 | 1.35 | 1.35 | - | 748,852 |
| Sep 4, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | - | 276,967 |
| Sep 3, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | - | 403,638 |
| Sep 2, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | - | 489,270 |
| Sep 1, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 912,574 |
| Aug 31, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -1.43% | 340,669 |
| Aug 28, 2026 | 1.39 | 1.40 | 1.36 | 1.40 | 1.40 | 0.72% | 828,213 |
| Aug 27, 2026 | 1.43 | 1.44 | 1.39 | 1.39 | 1.39 | -2.80% | 784,446 |
| Aug 26, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -2.72% | 382,645 |
| Aug 25, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 526,978 |
| Aug 24, 2026 | 1.46 | 1.48 | 1.43 | 1.46 | 1.46 | - | 1,373,061 |
| Aug 21, 2026 | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | 0.69% | 983,123 |
| Aug 20, 2026 | 1.43 | 1.45 | 1.40 | 1.45 | 1.45 | 1.40% | 804,348 |
| Aug 19, 2026 | 1.37 | 1.44 | 1.37 | 1.43 | 1.43 | 4.38% | 1,268,009 |
| Aug 18, 2026 | 1.38 | 1.41 | 1.37 | 1.37 | 1.37 | -0.72% | 617,603 |
| Aug 17, 2026 | 1.39 | 1.43 | 1.38 | 1.38 | 1.38 | - | 883,095 |
| Aug 14, 2026 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -2.13% | 542,291 |
| Aug 13, 2026 | 1.43 | 1.46 | 1.39 | 1.41 | 1.41 | -0.70% | 956,966 |
| Aug 12, 2026 | 1.40 | 1.45 | 1.39 | 1.42 | 1.42 | 2.16% | 1,714,852 |
| Aug 11, 2026 | 1.35 | 1.41 | 1.35 | 1.39 | 1.39 | 5.30% | 1,698,525 |
| 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 |