WEED

Canopy Growth Historical Data

WEED Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 16.53 -0.84 -4.84% 17.41 17.41 16.40 1,782,118
Oct 21 2021 17.37 -0.05 -0.29% 17.40 18.06 17.27 1,542,899
Oct 20 2021 17.42 -0.31 -1.75% 17.74 17.81 16.88 2,042,050
Oct 19 2021 17.73 1.36 8.31% 16.45 17.74 16.30 2,059,222
Oct 18 2021 16.37 -0.15 -0.91% 16.46 16.69 16.17 1,034,877
Oct 15 2021 16.52 -0.45 -2.65% 17.12 17.12 16.40 1,591,941
Oct 14 2021 16.97 0.42 2.54% 16.76 17.87 16.61 1,910,839
Oct 13 2021 16.55 0.00 +0.00% 16.28 16.80 16.28 0
Oct 13 2021 16.55 0.20 1.22% 16.28 16.80 16.28 718,471
Oct 12 2021 16.35 -0.11 -0.67% 16.28 16.71 16.15 931,486
Oct 11 2021 16.46 0.00 +0.00% 17.00 17.17 16.42 0
Oct 08 2021 16.46 -0.52 -3.06% 17.00 17.17 16.42 1,062,328
Oct 07 2021 16.98 0.00 +0.00% 16.77 17.42 16.41 0
Oct 07 2021 16.98 0.39 2.35% 16.77 17.42 16.41 1,444,543
Oct 06 2021 16.59 -0.23 -1.37% 16.61 16.85 16.40 1,049,312
Oct 05 2021 16.82 0.55 3.38% 16.20 17.02 16.20 1,233,732
Oct 04 2021 16.27 -0.69 -4.07% 16.70 16.80 16.18 1,593,071
Oct 01 2021 16.96 -0.59 -3.36% 17.25 17.48 16.63 1,967,074
Sep 30 2021 17.55 0.02 0.11% 17.52 17.76 17.06 1,454,603
Sep 29 2021 17.53 -0.52 -2.88% 18.07 18.27 17.46 1,748,097
Sep 28 2021 18.05 0.00 +0.00% 18.53 18.98 17.96 0
Sep 28 2021 18.05 -0.54 -2.9% 18.53 18.98 17.96 1,648,420
Sep 27 2021 18.59 0.98 5.57% 17.52 18.68 17.47 1,434,651
Sep 24 2021 17.61 -0.82 -4.45% 18.32 18.39 17.55 1,244,807
Sep 23 2021 18.43 0.33 1.82% 18.63 18.76 18.24 1,092,206
Sep 22 2021 18.10 0.78 4.5% 17.44 18.42 17.44 1,517,358
Sep 21 2021 17.32 0.00 +0.00% 17.46 17.83 17.17 0
Sep 21 2021 17.32 0.00 0.0% 17.46 17.83 17.17 1,515,855
Sep 20 2021 17.32 -1.40 -7.48% 18.24 18.32 17.14 1,847,827
Sep 17 2021 18.72 0.00 +0.00% 18.58 19.01 18.55 0
Sep 17 2021 18.72 -0.09 -0.48% 18.58 19.01 18.55 2,104,245
Sep 16 2021 18.81 0.13 0.7% 18.73 19.04 18.53 824,033
Sep 15 2021 18.68 0.11 0.59% 18.51 18.93 18.40 1,238,336
Sep 14 2021 18.57 -0.48 -2.52% 19.09 19.41 18.46 1,268,501
Sep 13 2021 19.05 -0.07 -0.37% 19.20 19.45 18.70 1,257,831
Sep 10 2021 19.12 -0.78 -3.92% 19.92 20.06 19.11 1,421,684
Sep 09 2021 19.90 -0.17 -0.85% 20.07 20.20 19.64 2,286,837
Sep 08 2021 20.07 0.00 +0.00% 21.30 21.32 19.98 0
Sep 08 2021 20.07 -1.29 -6.04% 21.30 21.32 19.98 1,697,974
Sep 07 2021 21.36 0.11 0.52% 21.30 21.83 21.30 1,050,880
Sep 06 2021 21.25 0.00 +0.00% 21.81 22.15 21.05 0
Sep 03 2021 21.25 0.00 +0.00% 21.81 22.15 21.05 0
Sep 03 2021 21.25 -0.64 -2.92% 21.81 22.15 21.05 1,318,027
Sep 02 2021 21.89 0.62 2.91% 21.25 22.23 21.24 972,153
Sep 01 2021 21.27 -0.44 -2.03% 21.78 22.06 21.23 1,144,541
Aug 31 2021 21.71 0.00 +0.00% 21.32 22.37 21.25 0
Aug 31 2021 21.71 0.40 1.88% 21.32 22.37 21.25 1,724,631
Aug 30 2021 21.31 -0.34 -1.57% 21.65 21.66 20.98 1,415,664
Aug 27 2021 21.65 -0.03 -0.14% 21.68 21.95 21.60 733,127
Aug 26 2021 21.68 -0.51 -2.3% 22.24 22.72 21.54 895,136
Aug 25 2021 22.19 -0.18 -0.8% 22.45 22.45 21.75 692,541
Aug 24 2021 22.37 0.54 2.47% 21.85 22.39 21.66 722,582
Aug 23 2021 21.83 0.46 2.15% 21.61 22.02 21.35 796,874
Aug 20 2021 21.37 0.21 0.99% 21.22 21.73 20.97 824,336
Aug 19 2021 21.16 0.00 +0.00% 21.88 21.98 21.13 0
Aug 19 2021 21.16 -0.70 -3.2% 21.88 21.98 21.13 717,982
Aug 18 2021 21.86 -0.17 -0.77% 22.14 22.50 21.38 932,019
Aug 17 2021 22.03 0.00 +0.00% 21.88 22.29 21.55 0
Aug 17 2021 22.03 -0.03 -0.14% 21.88 22.29 21.55 751,677
Aug 16 2021 22.06 -0.52 -2.3% 22.55 22.55 21.78 777,868
Aug 13 2021 22.58 -0.62 -2.67% 23.01 23.21 22.35 897,707
Aug 12 2021 23.20 -0.41 -1.74% 23.77 23.82 23.08 664,363
Aug 11 2021 23.61 -0.76 -3.12% 24.19 24.32 23.52 727,002
Aug 10 2021 24.37 0.34 1.41% 24.04 24.95 23.98 864,013
Aug 09 2021 24.03 -0.12 -0.5% 23.97 24.09 23.32 886,029
Aug 06 2021 24.15 0.19 0.79% 24.19 24.34 22.98 1,313,333
Aug 05 2021 23.96 1.00 4.36% 22.78 24.61 22.78 1,383,364
Aug 04 2021 22.96 -0.56 -2.38% 23.41 23.70 22.93 631,206
Aug 03 2021 23.52 -0.11 -0.47% 23.63 23.72 23.04 731,563
Aug 02 2021 23.63 0.00 +0.00% 24.18 24.31 23.46 0
Jul 30 2021 23.63 -0.67 -2.76% 24.18 24.31 23.46 689,550
Jul 29 2021 24.30 -0.36 -1.46% 24.75 25.00 24.06 671,292
Jul 28 2021 24.66 1.55 6.71% 23.70 25.13 23.60 1,523,207
Jul 27 2021 23.11 0.00 +0.00% 24.50 24.85 22.72 0
Jul 27 2021 23.11 -1.61 -6.51% 24.50 24.85 22.72 1,415,269
Jul 26 2021 24.72 0.02 0.08% 24.70 25.24 24.31 674,268


Your Recent History
TSX
WEED
Canopy Gro..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.