Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Canopy Growth Corp (TSX: WEED )

10.79 +1.88 (+21.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	8.930	11.29	8.840	10.79	4,595,712	+1.88(+21.10%)
Apr 17, 2024	9.310	9.540	8.390	8.910	2,333,785	-0.33(-3.57%)
Apr 16, 2024	9.290	9.870	9.080	9.240	1,909,348	-0.35(-3.65%)
Apr 15, 2024	10.50	10.85	9.390	9.590	2,552,341	-1.11(-10.37%)
Apr 12, 2024	11.08	11.74	10.46	10.70	2,439,495	-0.44(-3.95%)
Apr 11, 2024	12.44	12.68	10.77	11.14	3,679,518	-1.30(-10.45%)
Apr 10, 2024	11.63	13.49	11.62	12.44	3,295,629	+0.03(+0.24%)
Apr 09, 2024	12.96	13.45	12.28	12.41	3,131,211	-1.37(-9.94%)
Apr 08, 2024	13.49	14.70	13.22	13.78	4,959,336	-0.08(-0.58%)
Apr 05, 2024	13.20	14.10	12.17	13.86	4,716,767	+0.66(+5.00%)
Apr 04, 2024	14.05	15.59	12.75	13.20	7,961,276	-1.47(-10.02%)
Apr 03, 2024	11.34	14.75	11.09	14.67	9,660,405	+3.35(+29.59%)
Apr 02, 2024	10.30	12.16	10.21	11.32	6,486,894	+1.12(+10.98%)
Apr 01, 2024	11.24	11.42	9.860	10.20	4,375,939	-1.46(-12.52%)
Mar 28, 2024				11.66	0	-1.29(-9.96%)
Mar 27, 2024	10.31	13.04	9.850	12.95	11,778,317	+3.18(+32.55%)
Mar 26, 2024	8.050	11.16	7.800	9.770	11,619,742	+1.34(+15.90%)
Mar 25, 2024	10.80	10.80	8.030	8.430	7,994,159	-2.05(-19.56%)
Mar 22, 2024	6.350	10.87	6.320	10.48	15,069,159	+4.32(+70.13%)
Mar 21, 2024	6.300	6.650	5.810	6.160	4,356,814	+0.03(+0.49%)
Mar 20, 2024	5.830	6.200	5.370	6.130	5,884,621	+0.95(+18.34%)
Mar 19, 2024	4.850	5.370	4.560	5.180	3,748,823	+0.15(+2.98%)
Mar 18, 2024	4.410	5.600	4.240	5.030	5,169,886	+0.85(+20.33%)
Mar 15, 2024	3.800	4.250	3.760	4.180	1,579,106	+0.43(+11.47%)
Mar 14, 2024	3.960	3.960	3.740	3.750	726,420	-0.22(-5.54%)
Mar 13, 2024	3.900	4.060	3.870	3.970	530,726	+0.05(+1.28%)
Mar 12, 2024	4.090	4.090	3.860	3.920	741,259	-0.15(-3.69%)
Mar 11, 2024	4.080	4.270	4.050	4.070	628,819	-0.02(-0.49%)
Mar 08, 2024	4.070	4.250	4.030	4.090	1,293,742	+0.08(+2.00%)
Mar 07, 2024	3.980	4.100	3.880	4.010	743,184	+0.07(+1.78%)
Mar 06, 2024	3.950	4.040	3.880	3.940	738,062	+0.00(+0.00%)
Mar 05, 2024	4.070	4.080	3.820	3.940	1,374,431	-0.15(-3.67%)
Mar 04, 2024	4.360	4.380	4.050	4.090	976,790	-0.26(-5.98%)
Mar 01, 2024	4.500	4.500	4.280	4.350	852,455	-0.09(-2.03%)
Feb 29, 2024	4.630	4.650	4.400	4.440	730,826	-0.14(-3.06%)
Feb 28, 2024	4.770	4.770	4.570	4.580	690,520	-0.22(-4.58%)
Feb 27, 2024	4.710	4.840	4.660	4.800	830,405	+0.08(+1.69%)
Feb 26, 2024	4.510	4.770	4.430	4.720	779,346	+0.16(+3.51%)
Feb 23, 2024	4.550	4.590	4.330	4.560	825,771	+0.01(+0.22%)
Feb 22, 2024	4.680	4.690	4.490	4.550	678,864	-0.10(-2.15%)
Feb 21, 2024	4.760	4.760	4.480	4.650	898,710	-0.14(-2.92%)
Feb 20, 2024	5.130	5.130	4.730	4.790	1,216,979	-0.36(-6.99%)
Feb 16, 2024				5.150	0	+0.32(+6.63%)
Feb 15, 2024	4.840	4.940	4.760	4.830	1,220,669	+0.06(+1.26%)
Feb 14, 2024	4.760	4.900	4.470	4.770	1,279,409	+0.05(+1.06%)
Feb 13, 2024	5.000	5.090	4.640	4.720	1,484,515	-0.38(-7.45%)
Feb 12, 2024	5.370	5.430	5.020	5.100	1,391,104	-0.28(-5.20%)
Feb 09, 2024	5.590	5.870	5.300	5.380	1,938,679	-0.18(-3.24%)
Feb 08, 2024	5.850	5.850	5.410	5.560	1,399,321	-0.28(-4.79%)
Feb 07, 2024	6.200	6.200	5.810	5.840	1,202,660	-0.36(-5.81%)
Feb 06, 2024	6.050	6.350	5.890	6.200	2,005,482	+0.16(+2.65%)
Feb 05, 2024	6.300	6.310	6.000	6.040	830,721	-0.24(-3.82%)
Feb 02, 2024	6.740	6.750	6.210	6.280	1,286,248	-0.45(-6.69%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Canopy Growth Corp (TSX: WEED )

Historical Prices