Canopy Growth Corporation (TSX:WEED)
Canada
· Delayed Price · Currency is CAD 1.800
-0.260 (-12.62%)
Aug 15, 2025, 4:00 PM EDT
Canopy Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.08 | 2.11 | 1.79 | 1.80 | 1.80 | -12.62% | 6,518,818 |
| Aug 14, 2025 | 2.10 | 2.21 | 2.03 | 2.06 | 2.06 | -9.25% | 9,155,100 |
| Aug 13, 2025 | 2.18 | 2.32 | 2.13 | 2.27 | 2.27 | 6.07% | 11,071,000 |
| Aug 12, 2025 | 2.45 | 2.47 | 2.10 | 2.14 | 2.14 | -1.83% | 12,930,622 |
| Aug 11, 2025 | 2.00 | 2.34 | 1.93 | 2.18 | 2.18 | 26.74% | 15,821,846 |
| Aug 8, 2025 | 1.52 | 1.95 | 1.51 | 1.72 | 1.72 | 18.62% | 12,857,900 |
| Aug 7, 2025 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | 0.69% | 622,702 |
| Aug 6, 2025 | 1.48 | 1.48 | 1.41 | 1.44 | 1.44 | -2.70% | 1,167,123 |
| Aug 5, 2025 | 1.48 | 1.51 | 1.44 | 1.48 | 1.48 | 1.37% | 1,172,244 |
| Aug 1, 2025 | 1.41 | 1.54 | 1.39 | 1.46 | 1.46 | 2.10% | 1,412,300 |
| Jul 31, 2025 | 1.48 | 1.49 | 1.42 | 1.43 | 1.43 | -1.38% | 784,229 |
| Jul 30, 2025 | 1.42 | 1.48 | 1.41 | 1.45 | 1.45 | 3.57% | 1,430,928 |
| Jul 29, 2025 | 1.52 | 1.52 | 1.39 | 1.40 | 1.40 | -7.89% | 2,571,126 |
| Jul 28, 2025 | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | -2.56% | 1,078,346 |
| Jul 25, 2025 | 1.53 | 1.56 | 1.50 | 1.56 | 1.56 | 2.63% | 1,326,641 |
| Jul 24, 2025 | 1.58 | 1.60 | 1.51 | 1.52 | 1.52 | -3.80% | 1,659,521 |
| Jul 23, 2025 | 1.70 | 1.71 | 1.57 | 1.58 | 1.58 | -6.51% | 3,272,428 |
| Jul 22, 2025 | 1.54 | 1.70 | 1.52 | 1.69 | 1.69 | 9.74% | 5,975,318 |
| Jul 21, 2025 | 1.50 | 1.56 | 1.49 | 1.54 | 1.54 | 3.36% | 1,627,043 |
| Jul 18, 2025 | 1.54 | 1.55 | 1.49 | 1.49 | 1.49 | -3.25% | 913,512 |
| Jul 17, 2025 | 1.51 | 1.55 | 1.50 | 1.54 | 1.54 | 1.32% | 817,100 |
| Jul 16, 2025 | 1.52 | 1.52 | 1.47 | 1.52 | 1.52 | 1.33% | 1,648,200 |
| Jul 15, 2025 | 1.60 | 1.60 | 1.48 | 1.50 | 1.50 | -6.25% | 1,915,600 |
| Jul 14, 2025 | 1.58 | 1.60 | 1.55 | 1.60 | 1.60 | 2.56% | 1,067,528 |
| Jul 11, 2025 | 1.63 | 1.63 | 1.54 | 1.56 | 1.56 | -4.29% | 3,147,600 |
| Jul 10, 2025 | 1.72 | 1.82 | 1.60 | 1.63 | 1.63 | -5.23% | 7,205,000 |
| Jul 9, 2025 | 1.70 | 1.76 | 1.69 | 1.72 | 1.72 | 1.78% | 1,836,540 |
| Jul 8, 2025 | 1.66 | 1.72 | 1.65 | 1.69 | 1.69 | 1.81% | 2,778,101 |
| Jul 7, 2025 | 1.75 | 1.76 | 1.62 | 1.66 | 1.66 | -5.68% | 2,823,903 |
| Jul 4, 2025 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | 0.57% | 580,400 |
| Jul 3, 2025 | 1.65 | 1.80 | 1.64 | 1.75 | 1.75 | 7.36% | 2,656,708 |
| Jul 2, 2025 | 1.60 | 1.66 | 1.58 | 1.63 | 1.63 | -2.98% | 1,225,810 |
| Jun 30, 2025 | 1.70 | 1.70 | 1.64 | 1.68 | 1.68 | -0.59% | 983,544 |
| Jun 27, 2025 | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | -1.74% | 777,000 |
| 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 |