Canopy Growth Corporation (TSX:WEED)
Canada · Delayed Price · Currency is CAD 1.430
+0.070 (5.15%)
May 20, 2026, 4:00 PM EST
Canopy Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.37 | 1.44 | 1.36 | 1.42 | - | 4.04% | 1,337,045 |
| May 19, 2026 | 1.40 | 1.40 | 1.32 | 1.36 | 1.36 | -4.23% | 2,773,713 |
| May 15, 2026 | 1.47 | 1.48 | 1.41 | 1.42 | 1.42 | -4.05% | 2,404,318 |
| May 14, 2026 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -1.33% | 1,193,758 |
| May 13, 2026 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | -0.66% | 760,749 |
| May 12, 2026 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -2.58% | 1,190,849 |
| May 11, 2026 | 1.53 | 1.58 | 1.53 | 1.55 | 1.55 | 0.65% | 1,404,616 |
| May 8, 2026 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -0.65% | 558,906 |
| May 7, 2026 | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -2.52% | 1,581,277 |
| May 6, 2026 | 1.51 | 1.59 | 1.50 | 1.59 | 1.59 | 6.00% | 2,807,317 |
| May 5, 2026 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -1.32% | 1,041,461 |
| May 4, 2026 | 1.51 | 1.56 | 1.49 | 1.52 | 1.52 | - | 1,065,947 |
| May 1, 2026 | 1.53 | 1.56 | 1.52 | 1.52 | 1.52 | 0.66% | 968,030 |
| Apr 30, 2026 | 1.50 | 1.55 | 1.50 | 1.51 | 1.51 | 0.67% | 941,506 |
| Apr 29, 2026 | 1.58 | 1.58 | 1.49 | 1.50 | 1.50 | -5.06% | 2,476,580 |
| Apr 28, 2026 | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -3.66% | 1,332,691 |
| Apr 27, 2026 | 1.63 | 1.65 | 1.58 | 1.64 | 1.64 | 1.86% | 2,273,389 |
| Apr 24, 2026 | 1.67 | 1.67 | 1.57 | 1.61 | 1.61 | -2.42% | 3,245,974 |
| Apr 23, 2026 | 2.07 | 2.07 | 1.63 | 1.65 | 1.65 | -12.70% | 13,125,775 |
| Apr 22, 2026 | 1.59 | 1.92 | 1.59 | 1.89 | 1.89 | 21.15% | 13,035,180 |
| Apr 21, 2026 | 1.65 | 1.65 | 1.56 | 1.56 | 1.56 | -5.45% | 2,497,630 |
| Apr 20, 2026 | 1.56 | 1.66 | 1.55 | 1.65 | 1.65 | 5.10% | 3,114,815 |
| Apr 17, 2026 | 1.58 | 1.64 | 1.56 | 1.57 | 1.57 | -0.63% | 2,729,295 |
| Apr 16, 2026 | 1.62 | 1.62 | 1.55 | 1.58 | 1.58 | -1.86% | 1,772,252 |
| Apr 15, 2026 | 1.50 | 1.61 | 1.49 | 1.61 | 1.61 | 8.05% | 3,408,580 |
| Apr 14, 2026 | 1.51 | 1.54 | 1.48 | 1.49 | 1.49 | -0.67% | 1,217,509 |
| Apr 13, 2026 | 1.45 | 1.52 | 1.42 | 1.50 | 1.50 | 2.04% | 1,394,752 |
| Apr 10, 2026 | 1.51 | 1.54 | 1.46 | 1.47 | 1.47 | -2.00% | 1,251,565 |
| Apr 9, 2026 | 1.41 | 1.51 | 1.41 | 1.50 | 1.50 | 6.38% | 2,665,215 |
| Apr 8, 2026 | 1.45 | 1.46 | 1.40 | 1.41 | 1.41 | 2.92% | 1,131,503 |
| Apr 7, 2026 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 1,600,840 |
| Apr 6, 2026 | 1.40 | 1.44 | 1.37 | 1.40 | 1.40 | - | 1,612,242 |
| Apr 2, 2026 | 1.32 | 1.41 | 1.30 | 1.40 | 1.40 | 2.94% | 1,958,544 |
| Apr 1, 2026 | 1.37 | 1.39 | 1.32 | 1.36 | 1.36 | 3.03% | 1,299,867 |
| Mar 31, 2026 | 1.23 | 1.33 | 1.22 | 1.32 | 1.32 | 10.00% | 1,979,561 |
| Mar 30, 2026 | 1.26 | 1.26 | 1.18 | 1.20 | 1.20 | -2.44% | 1,430,690 |
| Mar 27, 2026 | 1.30 | 1.31 | 1.23 | 1.23 | 1.23 | -3.91% | 1,392,028 |
| Mar 26, 2026 | 1.33 | 1.37 | 1.28 | 1.28 | 1.28 | -5.19% | 2,532,320 |
| Mar 25, 2026 | 1.30 | 1.38 | 1.30 | 1.35 | 1.35 | 2.27% | 1,679,313 |
| Mar 24, 2026 | 1.33 | 1.34 | 1.28 | 1.32 | 1.32 | -1.49% | 1,742,644 |
| Mar 23, 2026 | 1.33 | 1.34 | 1.23 | 1.34 | 1.34 | 2.29% | 1,773,494 |
| Mar 20, 2026 | 1.41 | 1.41 | 1.27 | 1.31 | 1.31 | -6.43% | 3,272,517 |
| Mar 19, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | -0.71% | 1,248,510 |
| Mar 18, 2026 | 1.46 | 1.47 | 1.41 | 1.41 | 1.41 | -4.73% | 739,295 |
| Mar 17, 2026 | 1.40 | 1.49 | 1.40 | 1.48 | 1.48 | 7.25% | 2,223,160 |
| Mar 16, 2026 | 1.41 | 1.44 | 1.38 | 1.38 | 1.38 | -2.13% | 1,585,166 |
| Mar 13, 2026 | 1.43 | 1.47 | 1.40 | 1.41 | 1.41 | - | 1,400,201 |
| Mar 12, 2026 | 1.46 | 1.47 | 1.41 | 1.41 | 1.41 | -3.42% | 1,061,898 |
| Mar 11, 2026 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 1.39% | 707,684 |
| Mar 10, 2026 | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | -1.37% | 1,186,622 |