Canopy Growth Corporation (TSX:WEED)
Canada
· Delayed Price · Currency is CAD 2.050
+0.230 (12.64%)
May 12, 2025, 4:00 PM EDT
Canopy Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.87 | 2.05 | 1.87 | 2.05 | 2.05 | 12.64% | 2,433,760 |
| May 9, 2025 | 1.85 | 1.91 | 1.82 | 1.82 | 1.82 | -2.15% | 1,035,000 |
| May 8, 2025 | 1.79 | 1.90 | 1.77 | 1.86 | 1.86 | 3.91% | 2,206,000 |
| May 7, 2025 | 1.75 | 1.86 | 1.75 | 1.79 | 1.79 | 1.13% | 1,065,845 |
| May 6, 2025 | 1.75 | 1.78 | 1.70 | 1.77 | 1.77 | 0.57% | 965,900 |
| May 5, 2025 | 1.83 | 1.85 | 1.75 | 1.76 | 1.76 | -4.86% | 944,300 |
| May 2, 2025 | 1.93 | 1.96 | 1.84 | 1.85 | 1.85 | -4.64% | 1,385,900 |
| May 1, 2025 | 1.91 | 1.96 | 1.85 | 1.94 | 1.94 | 2.11% | 1,856,941 |
| Apr 30, 2025 | 1.88 | 2.08 | 1.77 | 1.90 | 1.90 | -1.04% | 3,286,600 |
| Apr 29, 2025 | 1.84 | 2.05 | 1.77 | 1.92 | 1.92 | 4.35% | 1,815,000 |
| Apr 28, 2025 | 1.94 | 1.94 | 1.75 | 1.84 | 1.84 | -5.64% | 1,516,635 |
| Apr 25, 2025 | 2.24 | 2.26 | 1.94 | 1.95 | 1.95 | -5.80% | 5,447,087 |
| Apr 24, 2025 | 1.73 | 2.10 | 1.72 | 2.07 | 2.07 | 20.35% | 4,535,100 |
| Apr 23, 2025 | 1.73 | 1.78 | 1.64 | 1.72 | 1.72 | 4.24% | 1,666,600 |
| Apr 22, 2025 | 1.50 | 1.65 | 1.49 | 1.65 | 1.65 | 13.01% | 1,503,839 |
| Apr 21, 2025 | 1.63 | 1.63 | 1.44 | 1.46 | 1.46 | -10.43% | 1,335,526 |
| Apr 17, 2025 | 1.65 | 1.79 | 1.55 | 1.63 | 1.63 | - | 3,027,900 |
| Apr 16, 2025 | 1.40 | 1.76 | 1.39 | 1.63 | 1.63 | 15.60% | 2,816,107 |
| Apr 15, 2025 | 1.43 | 1.45 | 1.36 | 1.41 | 1.41 | -1.40% | 904,300 |
| Apr 14, 2025 | 1.34 | 1.43 | 1.30 | 1.43 | 1.43 | 10.00% | 776,300 |
| Apr 11, 2025 | 1.19 | 1.30 | 1.19 | 1.30 | 1.30 | 9.24% | 868,907 |
| Apr 10, 2025 | 1.25 | 1.25 | 1.13 | 1.19 | 1.19 | -5.56% | 883,200 |
| Apr 9, 2025 | 1.10 | 1.29 | 1.09 | 1.26 | 1.26 | 7.69% | 2,403,300 |
| Apr 8, 2025 | 1.37 | 1.37 | 1.16 | 1.17 | 1.17 | -11.36% | 1,148,515 |
| Apr 7, 2025 | 1.24 | 1.36 | 1.22 | 1.32 | 1.32 | 1.54% | 801,500 |
| Apr 4, 2025 | 1.33 | 1.33 | 1.18 | 1.30 | 1.30 | -5.80% | 1,117,900 |
| Apr 3, 2025 | 1.42 | 1.47 | 1.34 | 1.38 | 1.38 | -8.00% | 951,900 |
| Apr 2, 2025 | 1.50 | 1.52 | 1.40 | 1.50 | 1.50 | 2.74% | 1,211,199 |
| Apr 1, 2025 | 1.33 | 1.50 | 1.30 | 1.46 | 1.46 | 9.77% | 1,384,620 |
| Mar 31, 2025 | 1.37 | 1.37 | 1.28 | 1.33 | 1.33 | -6.34% | 1,150,600 |
| Mar 28, 2025 | 1.50 | 1.50 | 1.40 | 1.42 | 1.42 | -5.96% | 1,056,604 |
| Mar 27, 2025 | 1.49 | 1.59 | 1.47 | 1.51 | 1.51 | 1.34% | 1,277,000 |
| Mar 26, 2025 | 1.60 | 1.60 | 1.48 | 1.49 | 1.49 | -5.70% | 1,111,400 |
| Mar 25, 2025 | 1.66 | 1.66 | 1.58 | 1.58 | 1.58 | -4.24% | 477,266 |
| Mar 24, 2025 | 1.63 | 1.65 | 1.60 | 1.65 | 1.65 | 1.85% | 684,523 |
| Mar 21, 2025 | 1.62 | 1.62 | 1.57 | 1.62 | 1.62 | - | 1,004,700 |
| Mar 20, 2025 | 1.62 | 1.73 | 1.62 | 1.62 | 1.62 | -0.61% | 1,102,937 |
| Mar 19, 2025 | 1.68 | 1.70 | 1.60 | 1.63 | 1.63 | -1.21% | 1,044,035 |
| Mar 18, 2025 | 1.84 | 1.89 | 1.60 | 1.65 | 1.65 | -1.79% | 2,285,815 |
| Mar 17, 2025 | 1.60 | 1.78 | 1.58 | 1.68 | 1.68 | 7.01% | 1,642,042 |
| Mar 14, 2025 | 1.56 | 1.62 | 1.54 | 1.57 | 1.57 | 2.61% | 812,500 |
| Mar 13, 2025 | 1.61 | 1.67 | 1.53 | 1.53 | 1.53 | -4.97% | 762,500 |
| Mar 12, 2025 | 1.63 | 1.66 | 1.58 | 1.61 | 1.61 | 1.26% | 729,404 |
| Mar 11, 2025 | 1.60 | 1.62 | 1.55 | 1.59 | 1.59 | -1.24% | 572,700 |
| Mar 10, 2025 | 1.66 | 1.66 | 1.56 | 1.61 | 1.61 | -4.73% | 892,536 |
| Mar 7, 2025 | 1.69 | 1.72 | 1.65 | 1.69 | 1.69 | 1.20% | 1,182,100 |
| Mar 6, 2025 | 1.76 | 1.78 | 1.66 | 1.67 | 1.67 | -7.22% | 1,298,500 |
| Mar 5, 2025 | 1.80 | 1.94 | 1.74 | 1.80 | 1.80 | 0.56% | 1,623,942 |
| Mar 4, 2025 | 1.76 | 1.83 | 1.71 | 1.79 | 1.79 | 0.56% | 1,368,736 |
| Mar 3, 2025 | 2.01 | 2.05 | 1.76 | 1.78 | 1.78 | -12.32% | 1,687,000 |