Canopy Growth Corporation (TSX:WEED)
Canada
· Delayed Price · Currency is CAD 1.690
-0.030 (-1.74%)
Jun 27, 2025, 4:00 PM EDT
Canopy Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | -1.74% | 776,986 |
| Jun 26, 2025 | 1.69 | 1.72 | 1.66 | 1.72 | 1.72 | 2.38% | 1,052,745 |
| Jun 25, 2025 | 1.73 | 1.73 | 1.66 | 1.68 | 1.68 | -1.75% | 621,338 |
| Jun 24, 2025 | 1.68 | 1.76 | 1.66 | 1.71 | 1.71 | 3.64% | 1,606,705 |
| Jun 23, 2025 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | -4.07% | 1,260,200 |
| Jun 20, 2025 | 1.80 | 1.80 | 1.70 | 1.72 | 1.72 | -4.44% | 1,292,614 |
| Jun 19, 2025 | 1.77 | 1.81 | 1.73 | 1.80 | 1.80 | 1.69% | 641,621 |
| Jun 18, 2025 | 1.80 | 1.85 | 1.76 | 1.77 | 1.77 | -3.28% | 1,516,900 |
| Jun 17, 2025 | 2.01 | 2.01 | 1.80 | 1.83 | 1.83 | -7.11% | 2,063,200 |
| Jun 16, 2025 | 2.05 | 2.08 | 1.96 | 1.97 | 1.97 | -3.43% | 1,999,805 |
| Jun 13, 2025 | 2.04 | 2.09 | 1.99 | 2.04 | 2.04 | -3.32% | 1,058,526 |
| Jun 12, 2025 | 2.18 | 2.18 | 2.07 | 2.11 | 2.11 | -2.31% | 1,646,800 |
| Jun 11, 2025 | 2.15 | 2.32 | 2.11 | 2.16 | 2.16 | 4.35% | 3,333,045 |
| Jun 10, 2025 | 2.26 | 2.26 | 2.04 | 2.07 | 2.07 | -5.91% | 2,649,420 |
| Jun 9, 2025 | 2.36 | 2.46 | 2.17 | 2.20 | 2.20 | -4.76% | 3,526,000 |
| Jun 6, 2025 | 1.90 | 2.34 | 1.90 | 2.31 | 2.31 | 24.19% | 5,331,014 |
| Jun 5, 2025 | 1.81 | 1.92 | 1.75 | 1.86 | 1.86 | 5.08% | 2,220,400 |
| Jun 4, 2025 | 1.69 | 1.84 | 1.69 | 1.77 | 1.77 | 5.36% | 2,704,007 |
| Jun 3, 2025 | 1.71 | 1.72 | 1.62 | 1.68 | 1.68 | 0.60% | 1,595,700 |
| Jun 2, 2025 | 1.81 | 1.82 | 1.63 | 1.67 | 1.67 | -7.22% | 2,108,039 |
| May 30, 2025 | 2.00 | 2.00 | 1.80 | 1.80 | 1.80 | -23.73% | 5,023,600 |
| May 29, 2025 | 2.47 | 2.47 | 2.36 | 2.36 | 2.36 | -3.67% | 1,629,700 |
| May 28, 2025 | 2.35 | 2.48 | 2.28 | 2.45 | 2.45 | 4.26% | 2,164,203 |
| May 27, 2025 | 2.57 | 2.57 | 2.27 | 2.35 | 2.35 | -7.48% | 2,187,037 |
| May 26, 2025 | 2.53 | 2.60 | 2.51 | 2.54 | 2.54 | 1.20% | 695,100 |
| May 23, 2025 | 2.65 | 2.65 | 2.44 | 2.51 | 2.51 | -6.69% | 3,213,000 |
| May 22, 2025 | 2.61 | 2.71 | 2.47 | 2.69 | 2.69 | 8.47% | 4,451,048 |
| May 21, 2025 | 2.42 | 2.75 | 2.39 | 2.48 | 2.48 | 2.06% | 3,425,631 |
| May 20, 2025 | 2.39 | 2.47 | 2.30 | 2.43 | 2.43 | 6.11% | 3,869,634 |
| May 16, 2025 | 1.93 | 2.31 | 1.87 | 2.29 | 2.29 | 21.16% | 4,004,600 |
| May 15, 2025 | 1.95 | 1.95 | 1.82 | 1.89 | 1.89 | -4.55% | 1,651,300 |
| May 14, 2025 | 2.05 | 2.05 | 1.95 | 1.98 | 1.98 | -1.49% | 770,833 |
| May 13, 2025 | 2.04 | 2.12 | 2.01 | 2.01 | 2.01 | -1.95% | 1,904,499 |
| May 12, 2025 | 1.87 | 2.05 | 1.87 | 2.05 | 2.05 | 12.64% | 2,433,800 |
| 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 |