ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

WEED Canopy Growth Corporation

9.39
-0.35 (-3.59%)
Jun 21 2024 - Closed
Delayed by 15 minutes

WEED Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2024 9.39 -0.35 -3.59% 9.68 9.68 9.14 707,713
Jun 20 2024 9.74 -0.01 -0.10% 9.70 9.79 9.56 556,953
Jun 19 2024 9.75 0.01 0.10% 9.61 9.88 9.60 112,063
Jun 18 2024 9.74 -0.23 -2.31% 9.81 10.00 9.62 550,139
Jun 17 2024 9.97 -0.02 -0.20% 9.80 9.99 9.56 752,223
Jun 14 2024 9.99 -0.29 -2.82% 10.06 10.25 9.86 637,681
Jun 13 2024 10.28 -0.15 -1.44% 10.40 10.54 10.17 565,315
Jun 12 2024 10.43 0.36 3.57% 10.41 10.61 10.10 1,616,322
Jun 11 2024 10.07 0.09 0.90% 9.96 10.08 9.81 762,923
Jun 10 2024 9.98 0.35 3.63% 9.62 10.02 9.34 811,244
Jun 07 2024 9.63 -0.13 -1.33% 9.71 10.18 9.55 1,061,643
Jun 06 2024 9.76 -0.89 -8.36% 10.21 10.39 9.54 1,664,189
Jun 05 2024 10.65 -0.03 -0.28% 10.73 10.80 10.45 709,047
Jun 04 2024 10.68 -0.25 -2.29% 10.91 11.09 10.16 1,292,930
Jun 03 2024 10.93 -0.66 -5.69% 11.54 11.80 10.73 1,482,194
May 31 2024 11.59 -0.19 -1.61% 11.84 11.99 11.40 1,188,217
May 30 2024 11.78 0.19 1.64% 12.28 13.70 11.61 3,293,520
May 29 2024 11.59 0.04 0.35% 11.70 12.04 11.23 1,569,044
May 28 2024 11.55 -1.06 -8.41% 12.48 12.59 11.21 1,736,653
May 27 2024 12.61 0.09 0.72% 12.50 12.63 12.35 266,338
May 24 2024 12.52 -0.01 -0.08% 12.40 13.17 12.31 1,757,250
May 23 2024 12.53 -0.36 -2.79% 13.05 13.08 12.18 1,281,170
May 22 2024 12.89 -0.92 -6.66% 13.74 13.83 12.78 1,638,138
May 21 2024 13.81 -1.00 -6.75% 14.29 14.63 13.68 1,808,656
May 17 2024 14.81 -0.16 -1.07% 15.10 15.85 14.52 4,071,279
May 16 2024 14.97 1.51 11.22% 13.51 16.27 13.26 9,117,360
May 15 2024 13.46 0.18 1.36% 13.40 13.76 12.95 2,801,739
May 14 2024 13.28 0.45 3.51% 13.11 14.14 12.55 4,339,303
May 13 2024 12.83 0.47 3.80% 12.49 13.45 12.28 2,817,064
May 10 2024 12.36 -1.13 -8.38% 13.57 13.84 12.03 3,273,547
May 09 2024 13.49 1.11 8.97% 12.49 13.94 12.05 4,972,075
May 08 2024 12.38 -0.60 -4.62% 13.01 13.15 12.10 2,448,991
May 07 2024 12.98 -0.33 -2.48% 13.30 14.08 12.85 3,243,082
May 06 2024 13.31 -0.63 -4.52% 14.32 14.91 13.01 4,458,618
May 03 2024 13.94 -0.25 -1.76% 14.29 15.40 13.71 4,096,137
May 02 2024 14.19 -1.57 -9.96% 15.62 17.79 13.88 6,783,180
May 01 2024 15.76 -4.69 -22.93% 19.11 19.25 14.08 8,019,232
Apr 30 2024 20.45 9.09 80.02% 11.25 20.50 11.19 11,349,433
Apr 29 2024 11.36 -0.79 -6.50% 12.39 13.11 11.06 3,184,963
Apr 26 2024 12.15 0.29 2.45% 12.18 13.97 11.95 4,903,969
Apr 25 2024 11.86 -0.41 -3.34% 12.14 12.46 11.85 2,119,535
Apr 24 2024 12.27 -0.06 -0.49% 12.08 12.76 11.84 2,739,727
Apr 23 2024 12.33 1.54 14.27% 10.65 12.49 10.60 3,993,769
Apr 22 2024 10.79 -0.12 -1.10% 11.38 11.45 10.50 2,161,166
Apr 19 2024 10.91 0.12 1.11% 10.33 11.45 10.32 2,931,066
Apr 18 2024 10.79 1.88 21.10% 8.93 11.29 8.84 4,595,712
Apr 17 2024 8.91 -0.33 -3.57% 9.31 9.54 8.39 2,333,685
Apr 16 2024 9.24 -0.35 -3.65% 9.29 9.87 9.08 1,909,348
Apr 15 2024 9.59 -1.11 -10.37% 10.50 10.85 9.39 2,552,341
Apr 12 2024 10.70 -0.44 -3.95% 11.08 11.74 10.46 2,439,495
Apr 11 2024 11.14 -1.30 -10.45% 12.44 12.68 10.77 3,679,518
Apr 10 2024 12.44 0.03 0.24% 11.63 13.49 11.62 3,295,629
Apr 09 2024 12.41 -1.37 -9.94% 12.96 13.45 12.28 3,131,211
Apr 08 2024 13.78 -0.08 -0.58% 13.49 14.70 13.22 4,959,336
Apr 05 2024 13.86 0.66 5.00% 13.20 14.10 12.17 4,716,567
Apr 04 2024 13.20 -1.47 -10.02% 14.05 15.59 12.75 7,961,275
Apr 03 2024 14.67 3.35 29.59% 11.34 14.75 11.09 9,660,402
Apr 02 2024 11.32 1.12 10.98% 10.30 12.16 10.21 6,486,893
Apr 01 2024 10.20 -1.46 -12.52% 11.24 11.42 9.86 4,375,939
Mar 28 2024 11.66 -1.29 -9.96% 12.69 13.70 11.03 10,732,116
Mar 27 2024 12.95 3.18 32.55% 10.31 13.04 9.85 11,778,315
Mar 26 2024 9.77 1.34 15.90% 8.05 11.16 7.80 11,619,738
Mar 25 2024 8.43 -2.05 -19.56% 10.80 10.80 8.03 7,994,159

Your Recent History

Delayed Upgrade Clock