Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Canopy Growth Corp (TSX: WEED )

6.390 -0.450 (-6.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 6.420 6.550 6.280 6.550 1,956,021 +0.20(+3.15%)
Oct 28, 2016 6.420 6.490 6.150 6.350 1,727,154 +0.01(+0.16%)
Oct 27, 2016 6.570 6.700 6.130 6.340 4,170,441 +0.07(+1.12%)
Oct 26, 2016 5.750 6.390 5.540 6.270 6,305,331 +0.36(+6.09%)
Oct 25, 2016 6.360 6.450 5.630 5.910 9,216,099 -0.56(-8.66%)
Oct 24, 2016 6.550 6.780 6.320 6.470 6,494,462 -0.35(-5.13%)
Oct 21, 2016 7.110 7.110 6.380 6.820 5,634,802 -0.40(-5.54%)
Oct 20, 2016 7.140 7.330 7.030 7.220 7,057,987 +0.16(+2.27%)
Oct 19, 2016 6.760 7.080 6.170 7.060 7,401,063 +0.47(+7.13%)
Oct 18, 2016 6.150 6.640 6.010 6.590 6,786,556 +0.69(+11.69%)
Oct 17, 2016 5.650 5.970 5.630 5.900 3,442,862 +0.32(+5.73%)
Oct 14, 2016 5.460 5.590 5.440 5.580 1,402,833 +0.12(+2.20%)
Oct 13, 2016 5.490 5.530 5.280 5.460 1,724,027 -0.02(-0.36%)
Oct 12, 2016 5.700 5.800 5.310 5.480 4,344,037 -0.14(-2.49%)
Oct 11, 2016 5.600 5.650 5.330 5.620 3,853,437 +0.34(+6.44%)
Oct 07, 2016 5.280 5.280 5.280 0 +0.39(+7.98%)
Oct 06, 2016 5.140 5.850 4.550 4.890 7,671,365 -0.09(-1.81%)
Oct 05, 2016 4.660 5.000 4.600 4.980 2,986,314 +0.43(+9.45%)
Oct 04, 2016 4.330 4.630 4.330 4.550 2,825,901 +0.31(+7.31%)
Oct 03, 2016 4.070 4.240 4.060 4.240 1,331,687 +0.20(+4.95%)
Sep 30, 2016 4.000 4.050 3.990 4.040 555,947 +0.05(+1.25%)
Sep 29, 2016 4.000 4.010 3.980 3.990 429,825 +0.00(+0.00%)
Sep 28, 2016 4.030 4.030 3.990 3.990 537,238 +0.00(+0.00%)
Sep 27, 2016 4.000 4.040 3.980 3.990 591,464 +0.01(+0.25%)
Sep 26, 2016 3.930 3.980 3.930 3.980 487,285 +0.07(+1.79%)
Sep 23, 2016 3.980 3.980 3.910 3.910 821,455 -0.04(-1.01%)
Sep 22, 2016 3.980 3.980 3.920 3.950 706,508 +0.00(+0.00%)
Sep 21, 2016 4.060 4.060 3.940 3.950 661,247 -0.07(-1.74%)
Sep 20, 2016 4.090 4.100 4.000 4.020 838,562 -0.01(-0.25%)
Sep 19, 2016 4.000 4.100 3.960 4.030 1,071,044 +0.06(+1.51%)
Sep 16, 2016 3.980 3.990 3.950 3.970 755,223 +0.02(+0.51%)
Sep 15, 2016 3.900 3.960 3.860 3.950 820,016 +0.10(+2.60%)
Sep 14, 2016 3.830 3.870 3.830 3.850 362,667 -0.01(-0.26%)
Sep 13, 2016 3.850 3.870 3.830 3.860 417,292 +0.00(+0.00%)
Sep 12, 2016 3.830 3.870 3.800 3.860 518,176 -0.03(-0.77%)
Sep 09, 2016 3.950 3.960 3.850 3.890 842,957 -0.06(-1.52%)
Sep 08, 2016 4.020 4.040 3.910 3.950 1,250,316 -0.03(-0.75%)
Sep 07, 2016 3.900 3.990 3.890 3.980 1,364,341 +0.13(+3.38%)
Sep 06, 2016 3.860 3.890 3.840 3.850 918,143 +0.04(+1.05%)
Sep 02, 2016 3.810 3.810 3.810 0 +0.04(+1.06%)
Sep 01, 2016 3.740 3.790 3.730 3.770 430,115 +0.06(+1.62%)
Aug 31, 2016 3.780 3.780 3.710 3.710 699,806 -0.06(-1.59%)
Aug 30, 2016 3.820 3.820 3.750 3.770 508,647 -0.02(-0.53%)
Aug 29, 2016 3.860 3.860 3.780 3.790 770,452 -0.06(-1.56%)
Aug 26, 2016 3.870 3.880 3.790 3.850 710,170 +0.02(+0.52%)
Aug 25, 2016 3.850 3.880 3.800 3.830 588,157 +0.01(+0.26%)
Aug 24, 2016 3.840 3.840 3.760 3.820 707,747 +0.00(+0.00%)
Aug 23, 2016 3.750 3.850 3.690 3.820 1,146,133 +0.04(+1.06%)
Aug 22, 2016 3.850 3.890 3.650 3.780 1,207,190 -0.08(-2.07%)
Aug 19, 2016 3.940 3.940 3.860 3.860 568,042 -0.07(-1.78%)
Aug 18, 2016 3.980 3.980 3.920 3.930 519,785 -0.03(-0.76%)
Aug 17, 2016 3.970 3.990 3.930 3.960 533,003 +0.04(+1.02%)
Aug 16, 2016 3.870 4.000 3.830 3.920 952,617 +0.05(+1.29%)
Aug 15, 2016 3.900 3.930 3.860 3.870 714,154 -0.07(-1.78%)
Aug 12, 2016 3.950 4.000 3.830 3.940 2,315,194 -0.11(-2.72%)
Aug 11, 2016 4.190 4.240 3.900 4.050 3,996,630 -0.10(-2.41%)
Aug 10, 2016 4.080 4.170 4.020 4.150 1,339,533 +0.12(+2.98%)
Aug 09, 2016 4.000 4.050 3.910 4.030 1,870,596 +0.14(+3.60%)
Aug 08, 2016 4.200 4.230 3.780 3.890 4,780,922 -0.24(-5.81%)
Aug 05, 2016 4.000 4.200 3.930 4.130 4,385,388 +0.28(+7.27%)
Aug 04, 2016 3.670 3.980 3.610 3.850 4,469,576 +0.26(+7.24%)
Aug 03, 2016 3.400 3.590 3.360 3.590 2,777,845 +0.31(+9.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.