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 )

5.480 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	5.390	5.730	5.390	5.480	1,326,184	+0.07(+1.29%)
Nov 21, 2024	5.270	5.640	5.250	5.410	2,029,862	+0.14(+2.66%)
Nov 20, 2024	5.400	5.400	5.250	5.270	770,971	-0.09(-1.68%)
Nov 19, 2024	5.310	5.410	5.270	5.360	787,130	+0.05(+0.94%)
Nov 18, 2024	5.210	5.430	5.150	5.310	1,162,497	+0.09(+1.72%)
Nov 15, 2024	5.320	5.340	5.110	5.220	1,631,273	-0.03(-0.57%)
Nov 14, 2024	5.440	5.620	5.250	5.250	1,860,298	-0.27(-4.89%)
Nov 13, 2024	5.550	5.750	5.120	5.520	3,057,132	+0.00(+0.00%)
Nov 12, 2024	5.590	6.110	5.380	5.520	4,736,824	-0.12(-2.13%)
Nov 11, 2024	5.900	5.900	5.360	5.640	2,716,840	-0.26(-4.41%)
Nov 08, 2024	6.200	6.250	5.690	5.900	3,017,425	-0.40(-6.35%)
Nov 07, 2024	6.250	6.570	6.170	6.300	3,783,372	+0.18(+2.94%)
Nov 06, 2024	6.200	6.400	5.800	6.120	6,001,528	-1.65(-21.24%)
Nov 05, 2024	7.500	7.770	7.140	7.770	3,226,089	+0.11(+1.44%)
Nov 04, 2024	7.080	8.050	7.050	7.660	4,938,651	+0.87(+12.81%)
Nov 01, 2024	6.500	6.870	6.460	6.790	1,426,153	+0.40(+6.26%)
Oct 31, 2024	6.790	6.920	6.380	6.390	1,186,192	-0.45(-6.58%)
Oct 30, 2024	7.240	7.580	6.740	6.840	2,624,319	-0.47(-6.43%)
Oct 29, 2024	7.390	7.930	7.240	7.310	3,078,654	-0.18(-2.40%)
Oct 28, 2024	7.800	7.840	7.310	7.490	3,418,319	-0.08(-1.06%)
Oct 25, 2024	6.820	7.690	6.820	7.570	3,912,198	+0.76(+11.16%)
Oct 24, 2024	7.160	7.450	6.700	6.810	3,132,575	-0.19(-2.71%)
Oct 23, 2024	6.800	7.290	6.650	7.000	3,783,111	+0.10(+1.45%)
Oct 22, 2024	5.930	7.320	5.930	6.900	4,945,157	+0.88(+14.62%)
Oct 21, 2024	6.130	6.200	5.910	6.020	911,068	-0.09(-1.47%)
Oct 18, 2024	6.010	6.220	5.930	6.110	1,606,172	+0.16(+2.69%)
Oct 17, 2024	5.900	5.960	5.750	5.950	648,197	+0.10(+1.71%)
Oct 16, 2024	5.730	5.860	5.730	5.850	690,481	+0.14(+2.45%)
Oct 15, 2024	5.780	5.840	5.620	5.710	680,428	+0.17(+3.07%)
Oct 11, 2024				5.540	0	+0.08(+1.47%)
Oct 10, 2024	5.490	5.500	5.290	5.460	833,170	-0.08(-1.44%)
Oct 09, 2024	5.550	5.630	5.450	5.540	725,427	-0.04(-0.72%)
Oct 08, 2024	5.780	5.780	5.560	5.580	866,766	-0.15(-2.62%)
Oct 07, 2024	5.990	6.050	5.720	5.730	1,295,571	-0.27(-4.50%)
Oct 04, 2024	6.330	6.390	5.960	6.000	1,177,365	-0.23(-3.69%)
Oct 03, 2024	5.920	6.250	5.920	6.230	1,313,752	+0.25(+4.18%)
Oct 02, 2024	5.920	5.990	5.740	5.980	1,083,903	+0.00(+0.00%)
Oct 01, 2024	6.510	6.560	5.920	5.980	1,707,569	-0.53(-8.14%)
Sep 30, 2024	6.160	7.160	6.160	6.510	2,346,300	+0.30(+4.83%)
Sep 27, 2024	6.130	6.230	6.100	6.210	792,427	+0.10(+1.64%)
Sep 26, 2024	6.010	6.110	5.960	6.110	922,806	+0.13(+2.17%)
Sep 25, 2024	6.160	6.170	5.870	5.980	919,772	-0.18(-2.92%)
Sep 24, 2024	6.180	6.480	6.140	6.160	941,244	-0.03(-0.48%)
Sep 23, 2024	6.310	6.350	6.100	6.190	596,698	-0.16(-2.52%)
Sep 20, 2024	6.420	6.420	6.190	6.350	879,829	-0.07(-1.09%)
Sep 19, 2024	6.700	6.740	6.350	6.420	940,895	-0.11(-1.68%)
Sep 18, 2024	6.640	6.790	6.480	6.530	913,905	-0.12(-1.80%)
Sep 17, 2024	6.890	6.920	6.530	6.650	1,146,451	-0.04(-0.60%)
Sep 16, 2024	6.480	6.690	6.330	6.690	934,676	+0.18(+2.76%)
Sep 13, 2024	6.460	6.590	6.410	6.510	698,177	+0.08(+1.24%)
Sep 12, 2024	6.430	6.490	6.350	6.430	975,422	+0.00(+0.00%)
Sep 11, 2024	6.560	6.600	6.250	6.430	1,144,927	-0.15(-2.28%)
Sep 10, 2024	6.650	6.690	6.320	6.580	1,076,803	-0.02(-0.30%)
Sep 09, 2024	6.540	6.910	6.450	6.600	1,489,883	+0.53(+8.73%)
Sep 06, 2024	6.350	6.430	6.030	6.070	1,032,657	-0.33(-5.16%)
Sep 05, 2024	6.660	6.760	6.390	6.400	587,772	-0.21(-3.18%)
Sep 04, 2024	6.700	6.930	6.570	6.610	576,930	-0.26(-3.78%)

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