Canopy Growth Corporation (TSX:WEED)
Canada · Delayed Price · Currency is CAD 1.400
+0.010 (0.72%)
Aug 28, 2026, 4:00 PM EST
Canopy Growth Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |