WEED

Canopy Growth Historical Data

WEED Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 4.86 0.20 4.29% 4.66 4.88 4.55 3,671,701
Nov 29 2022 4.66 0.07 1.53% 4.62 4.74 4.52 1,569,687
Nov 28 2022 4.59 -0.22 -4.57% 4.82 4.98 4.56 2,376,873
Nov 25 2022 4.81 0.08 1.69% 4.72 5.02 4.61 2,295,334
Nov 25 2022 4.73 0.00 0.0% 4.73 4.73 4.73 0
Nov 24 2022 4.73 0.06 1.28% 4.72 4.75 4.70 410,357
Nov 23 2022 4.67 0.00 0.0% 4.68 4.79 4.52 2,685,613
Nov 22 2022 4.67 -0.20 -4.11% 4.90 4.92 4.58 2,485,522
Nov 21 2022 4.87 -0.09 -1.81% 4.94 5.14 4.81 2,380,866
Nov 18 2022 4.96 -0.51 -9.32% 5.53 5.60 4.94 3,610,960
Nov 17 2022 5.47 0.08 1.48% 5.29 5.61 5.20 2,417,533
Nov 16 2022 5.39 -0.08 -1.46% 5.36 5.56 5.13 3,968,603
Nov 15 2022 5.47 -0.22 -3.87% 5.88 6.06 5.40 6,251,253
Nov 14 2022 5.69 0.08 1.43% 5.79 5.81 5.40 6,152,134
Nov 11 2022 5.61 0.52 10.22% 5.04 5.65 4.96 6,212,549
Nov 10 2022 5.09 0.74 17.01% 4.60 5.10 4.45 6,218,131
Nov 09 2022 4.35 0.11 2.59% 4.19 4.82 4.01 5,837,442
Nov 08 2022 4.24 -0.12 -2.75% 4.40 4.59 4.17 3,600,201
Nov 07 2022 4.36 -0.09 -2.02% 4.44 4.46 4.29 2,503,245
Nov 04 2022 4.45 0.00 +0.00% 4.86 4.87 4.31 0
Nov 04 2022 4.45 -0.26 -5.52% 4.86 4.87 4.31 3,775,004
Nov 03 2022 4.71 0.27 6.08% 4.33 4.84 4.30 3,996,146
Nov 02 2022 4.44 -0.31 -6.53% 4.59 4.93 4.42 4,662,754
Nov 01 2022 4.75 -0.34 -6.68% 5.00 5.02 4.58 4,006,157
Oct 31 2022 5.09 0.81 18.93% 4.25 5.29 4.21 9,375,512
Oct 28 2022 4.28 0.21 5.16% 4.06 4.31 3.97 3,579,059
Oct 27 2022 4.07 -0.22 -5.13% 4.21 4.34 4.03 4,663,361
Oct 26 2022 4.29 0.33 8.33% 3.99 4.52 3.84 8,148,774
Oct 25 2022 3.96 0.81 25.71% 3.26 4.11 3.24 9,327,203
Oct 24 2022 3.15 -0.09 -2.78% 3.28 3.28 3.08 2,505,547
Oct 21 2022 3.24 0.00 0.0% 3.26 3.27 3.12 1,962,259
Oct 20 2022 3.24 -0.09 -2.7% 3.31 3.46 3.24 3,604,161
Oct 19 2022 3.33 -0.23 -6.46% 3.50 3.61 3.31 2,340,888
Oct 18 2022 3.56 0.08 2.3% 3.60 3.66 3.44 2,232,096
Oct 17 2022 3.48 0.23 7.08% 3.35 3.65 3.30 2,998,039
Oct 14 2022 3.25 -0.14 -4.13% 3.45 3.53 3.25 2,820,156
Oct 13 2022 3.39 -0.01 -0.29% 3.23 3.50 3.23 3,379,393
Oct 12 2022 3.40 0.12 3.66% 3.30 3.45 3.21 3,157,967
Oct 11 2022 3.28 -0.55 -14.36% 3.43 3.56 3.22 5,238,996
Oct 10 2022 3.83 0.00 +0.00% 5.10 5.11 3.80 0
Oct 07 2022 3.83 -1.33 -25.78% 5.10 5.11 3.80 11,007,794
Oct 06 2022 5.16 0.98 23.44% 4.18 5.26 4.02 7,361,915
Oct 05 2022 4.18 -0.06 -1.42% 4.15 4.21 4.04 1,072,578
Oct 04 2022 4.24 0.30 7.61% 4.09 4.31 4.06 2,064,764
Oct 03 2022 3.94 0.19 5.07% 3.79 3.99 3.74 1,649,546
Sep 30 2022 3.75 -0.07 -1.83% 3.80 3.94 3.75 1,352,812
Sep 29 2022 3.82 -0.32 -7.73% 4.03 4.05 3.80 1,644,448
Sep 28 2022 4.14 0.21 5.34% 3.90 4.15 3.89 1,539,486
Sep 27 2022 3.93 0.16 4.24% 3.86 4.00 3.78 1,547,771
Sep 26 2022 3.77 -0.06 -1.57% 3.82 4.12 3.76 1,525,157
Sep 23 2022 3.83 0.16 4.36% 3.51 3.85 3.51 2,509,865
Sep 22 2022 3.67 -0.28 -7.09% 3.94 4.02 3.63 1,960,815
Sep 21 2022 3.95 -0.19 -4.59% 4.15 4.18 3.95 2,067,223
Sep 20 2022 4.14 -0.14 -3.27% 4.24 4.32 4.11 1,791,615
Sep 19 2022 4.28 0.06 1.42% 4.16 4.29 4.10 1,294,164
Sep 16 2022 4.22 -0.34 -7.46% 4.47 4.47 4.21 5,704,690
Sep 15 2022 4.56 -0.03 -0.65% 4.52 4.70 4.51 1,899,749
Sep 14 2022 4.59 0.04 0.88% 4.57 4.59 4.44 1,740,480
Sep 13 2022 4.55 -0.40 -8.08% 4.75 4.78 4.53 2,158,380
Sep 12 2022 4.95 0.19 3.99% 4.77 4.99 4.73 2,172,903
Sep 09 2022 4.76 0.16 3.48% 4.63 4.89 4.62 2,059,406
Sep 08 2022 4.60 0.11 2.45% 4.40 4.60 4.40 1,781,799
Sep 07 2022 4.49 0.20 4.66% 4.24 4.54 4.17 1,854,701
Sep 06 2022 4.29 -0.26 -5.71% 4.58 4.58 4.26 1,674,152
Sep 05 2022 4.55 0.00 +0.00% 4.66 4.73 4.53 0
Sep 02 2022 4.55 -0.06 -1.3% 4.66 4.73 4.53 1,472,287