Canopy Growth Corporation (TSX:WEED)
Canada
· Delayed Price · Currency is CAD 1.600
-0.080 (-4.76%)
At close: Dec 5, 2025
Canopy Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.68 | 1.69 | 1.60 | 1.60 | 1.60 | -4.76% | 1,394,104 |
| Dec 4, 2025 | 1.62 | 1.71 | 1.62 | 1.68 | 1.68 | 3.70% | 1,626,664 |
| Dec 3, 2025 | 1.56 | 1.68 | 1.54 | 1.62 | 1.62 | 3.18% | 2,234,782 |
| Dec 2, 2025 | 1.60 | 1.66 | 1.56 | 1.57 | 1.57 | -0.63% | 2,726,995 |
| Dec 1, 2025 | 1.58 | 1.63 | 1.57 | 1.58 | 1.58 | -3.07% | 737,645 |
| Nov 28, 2025 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -1.81% | 961,443 |
| Nov 27, 2025 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | -2.35% | 782,307 |
| Nov 26, 2025 | 1.68 | 1.73 | 1.66 | 1.70 | 1.70 | 1.19% | 1,316,445 |
| Nov 25, 2025 | 1.62 | 1.68 | 1.58 | 1.68 | 1.68 | 3.07% | 1,261,381 |
| Nov 24, 2025 | 1.56 | 1.67 | 1.54 | 1.63 | 1.63 | 4.49% | 2,015,285 |
| Nov 21, 2025 | 1.43 | 1.57 | 1.41 | 1.56 | 1.56 | 8.33% | 2,665,351 |
| Nov 20, 2025 | 1.52 | 1.55 | 1.43 | 1.44 | 1.44 | -2.70% | 2,228,865 |
| Nov 19, 2025 | 1.52 | 1.53 | 1.46 | 1.48 | 1.48 | -1.33% | 969,992 |
| Nov 18, 2025 | 1.45 | 1.52 | 1.45 | 1.50 | 1.50 | 2.04% | 1,276,447 |
| Nov 17, 2025 | 1.50 | 1.55 | 1.45 | 1.47 | 1.47 | -2.65% | 1,675,898 |
| Nov 14, 2025 | 1.50 | 1.56 | 1.50 | 1.51 | 1.51 | -1.31% | 1,717,514 |
| Nov 13, 2025 | 1.62 | 1.64 | 1.53 | 1.53 | 1.53 | -7.83% | 2,754,754 |
| Nov 12, 2025 | 1.69 | 1.74 | 1.64 | 1.66 | 1.66 | -1.78% | 1,664,985 |
| Nov 11, 2025 | 1.75 | 1.76 | 1.67 | 1.69 | 1.69 | -5.06% | 1,985,414 |
| Nov 10, 2025 | 1.70 | 1.80 | 1.65 | 1.78 | 1.78 | 7.88% | 3,770,353 |
| Nov 7, 2025 | 1.74 | 1.76 | 1.55 | 1.65 | 1.65 | 6.45% | 5,271,787 |
| Nov 6, 2025 | 1.63 | 1.65 | 1.55 | 1.55 | 1.55 | -5.49% | 1,964,826 |
| Nov 5, 2025 | 1.65 | 1.66 | 1.61 | 1.64 | 1.64 | 1.86% | 2,075,457 |
| Nov 4, 2025 | 1.66 | 1.66 | 1.56 | 1.61 | 1.61 | -5.29% | 2,732,499 |
| Nov 3, 2025 | 1.75 | 1.75 | 1.67 | 1.70 | 1.70 | -1.73% | 2,029,097 |
| Oct 31, 2025 | 1.72 | 1.75 | 1.70 | 1.73 | 1.73 | 0.58% | 1,286,471 |
| Oct 30, 2025 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -1.71% | 2,387,040 |
| Oct 29, 2025 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -2.78% | 2,471,791 |
| Oct 28, 2025 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -2.70% | 1,958,882 |
| Oct 27, 2025 | 1.90 | 1.90 | 1.83 | 1.85 | 1.85 | -2.63% | 1,693,961 |
| Oct 24, 2025 | 1.88 | 1.92 | 1.85 | 1.90 | 1.90 | 2.70% | 2,596,927 |
| Oct 23, 2025 | 1.84 | 1.93 | 1.83 | 1.85 | 1.85 | - | 2,270,334 |
| Oct 22, 2025 | 1.91 | 1.91 | 1.79 | 1.85 | 1.85 | -3.14% | 4,283,883 |
| Oct 21, 2025 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -2.05% | 1,487,112 |
| Oct 20, 2025 | 1.86 | 1.98 | 1.83 | 1.95 | 1.95 | 5.41% | 4,582,259 |
| Oct 17, 2025 | 1.90 | 1.90 | 1.81 | 1.85 | 1.85 | -2.63% | 5,299,913 |
| Oct 16, 2025 | 2.04 | 2.10 | 1.90 | 1.90 | 1.90 | -6.86% | 4,350,282 |
| Oct 15, 2025 | 1.95 | 2.13 | 1.90 | 2.04 | 2.04 | 6.81% | 6,584,568 |
| Oct 14, 2025 | 1.92 | 1.95 | 1.84 | 1.91 | 1.91 | -0.52% | 5,807,507 |
| Oct 10, 2025 | 2.22 | 2.23 | 1.92 | 1.92 | 1.92 | -16.52% | 8,939,966 |
| Oct 9, 2025 | 2.23 | 2.44 | 2.18 | 2.30 | 2.30 | 8.49% | 12,588,800 |
| Oct 8, 2025 | 2.06 | 2.13 | 1.98 | 2.12 | 2.12 | 3.92% | 5,041,908 |
| Oct 7, 2025 | 1.97 | 2.12 | 1.97 | 2.04 | 2.04 | 4.08% | 8,804,586 |
| Oct 6, 2025 | 1.91 | 1.97 | 1.88 | 1.96 | 1.96 | 3.16% | 4,987,798 |
| Oct 3, 2025 | 1.91 | 1.96 | 1.87 | 1.90 | 1.90 | 0.53% | 5,874,054 |
| Oct 2, 2025 | 1.95 | 2.02 | 1.88 | 1.89 | 1.89 | -1.56% | 5,885,663 |
| Oct 1, 2025 | 1.98 | 2.00 | 1.91 | 1.92 | 1.92 | -5.42% | 4,704,669 |
| Sep 30, 2025 | 2.20 | 2.21 | 1.97 | 2.03 | 2.03 | -7.73% | 8,128,276 |
| Sep 29, 2025 | 2.08 | 2.26 | 2.06 | 2.20 | 2.20 | 17.02% | 23,448,599 |
| Sep 26, 2025 | 1.94 | 1.96 | 1.86 | 1.88 | 1.88 | -2.08% | 2,726,876 |