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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canopy Growth Corp (TSX: WEED )

5.900 -0.400 (-6.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.120 1.130 1.040 1.050 4,892,142 -0.06(-5.41%)
Sep 28, 2023 1.180 1.180 1.040 1.110 10,867,873 -0.10(-8.26%)
Sep 27, 2023 1.370 1.380 1.130 1.210 16,825,894 -0.04(-3.20%)
Sep 26, 2023 1.340 1.430 1.190 1.250 14,238,149 -0.03(-2.34%)
Sep 25, 2023 1.160 1.380 1.210 1.280 16,942,836 +0.15(+13.27%)
Sep 22, 2023 1.070 1.160 1.030 1.130 10,870,786 +0.09(+8.65%)
Sep 21, 2023 1.160 1.220 1.020 1.040 12,756,611 -0.14(-11.86%)
Sep 20, 2023 1.420 1.520 1.160 1.180 16,520,258 -0.20(-14.49%)
Sep 19, 2023 1.550 1.680 1.350 1.380 10,459,811 -0.18(-11.54%)
Sep 18, 2023 1.620 1.660 1.500 1.560 12,097,251 -0.27(-14.75%)
Sep 15, 2023 1.980 2.120 1.740 1.830 34,075,700 +0.13(+7.65%)
Sep 14, 2023 1.530 1.990 1.500 1.700 22,683,896 +0.14(+8.97%)
Sep 13, 2023 1.750 1.900 1.420 1.560 24,242,396 -0.26(-14.29%)
Sep 12, 2023 2.080 2.600 1.780 1.820 31,458,028 -0.48(-20.87%)
Sep 11, 2023 1.400 2.430 1.390 2.300 38,647,664 +1.03(+81.10%)
Sep 08, 2023 1.020 1.310 1.010 1.270 20,533,056 +0.24(+23.30%)
Sep 07, 2023 1.060 1.070 0.9200 1.030 15,485,405 -0.07(-6.36%)
Sep 06, 2023 1.040 1.130 0.9400 1.100 18,764,650 +0.17(+18.28%)
Sep 05, 2023 0.7500 0.9800 0.7300 0.9300 18,827,744 +0.19(+25.68%)
Sep 01, 2023 0.7400 0 -0.03(-3.90%)
Aug 31, 2023 0.6300 0.8800 0.6300 0.7700 31,137,898 +0.17(+28.33%)
Aug 30, 2023 0.5500 0.6500 0.5400 0.6000 10,762,451 +0.05(+9.09%)
Aug 29, 2023 0.5400 0.5600 0.5200 0.5500 1,824,488 +0.02(+3.77%)
Aug 28, 2023 0.5300 0.5400 0.5200 0.5300 1,367,203 -0.01(-1.85%)
Aug 25, 2023 0.5300 0.5400 0.5200 0.5400 1,463,036 +0.01(+1.89%)
Aug 24, 2023 0.5600 0.5600 0.5200 0.5300 3,481,101 -0.03(-5.36%)
Aug 23, 2023 0.5400 0.5800 0.5300 0.5600 1,934,061 +0.02(+3.70%)
Aug 22, 2023 0.5600 0.5800 0.5300 0.5400 2,865,791 -0.01(-1.82%)
Aug 21, 2023 0.6100 0.6300 0.5500 0.5500 4,841,899 -0.07(-11.29%)
Aug 18, 2023 0.5600 0.6200 0.5500 0.6200 5,759,605 +0.06(+10.71%)
Aug 17, 2023 0.5200 0.5800 0.5200 0.5600 5,648,852 +0.05(+9.80%)
Aug 16, 2023 0.5200 0.5500 0.5100 0.5100 3,826,624 -0.02(-3.77%)
Aug 15, 2023 0.5300 0.5300 0.5100 0.5300 2,061,466 -0.01(-1.85%)
Aug 14, 2023 0.5500 0.5500 0.5100 0.5400 2,213,951 +0.01(+1.89%)
Aug 11, 2023 0.5600 0.5800 0.5200 0.5300 5,280,171 -0.04(-7.02%)
Aug 10, 2023 0.6100 0.6200 0.5600 0.5700 6,363,218 -0.04(-6.56%)
Aug 09, 2023 0.6300 0.6500 0.5900 0.6100 7,217,475 -0.02(-3.17%)
Aug 08, 2023 0.6000 0.6400 0.5800 0.6300 6,970,743 +0.03(+5.00%)
Aug 04, 2023 0.6000 0 -0.02(-3.23%)
Aug 03, 2023 0.5900 0.6600 0.5800 0.6200 5,708,449 +0.02(+3.33%)
Aug 02, 2023 0.6100 0.6300 0.5900 0.6000 3,441,294 -0.02(-3.23%)
Aug 01, 2023 0.6400 0.6400 0.6100 0.6200 4,571,804 -0.03(-4.62%)
Jul 31, 2023 0.6800 0.7000 0.6100 0.6500 10,609,892 +0.02(+3.17%)
Jul 28, 2023 0.5600 0.6300 0.5400 0.6300 9,083,217 +0.08(+14.55%)
Jul 27, 2023 0.5500 0.5900 0.5300 0.5500 8,367,000 +0.02(+3.77%)
Jul 26, 2023 0.5200 0.5700 0.5100 0.5300 6,722,601 +0.01(+1.92%)
Jul 25, 2023 0.5100 0.5200 0.5000 0.5200 1,669,061 +0.01(+1.96%)
Jul 24, 2023 0.5100 0.5400 0.5100 0.5100 2,567,127 +0.00(+0.00%)
Jul 21, 2023 0.5200 0.5400 0.5000 0.5100 4,815,110 -0.01(-1.92%)
Jul 20, 2023 0.5500 0.5600 0.5000 0.5200 6,173,284 -0.03(-5.45%)
Jul 19, 2023 0.5200 0.5800 0.5100 0.5500 6,953,876 +0.03(+5.77%)
Jul 18, 2023 0.4900 0.5200 0.4800 0.5200 3,994,123 +0.03(+5.05%)
Jul 17, 2023 0.5400 0.5400 0.4550 0.4950 9,534,065 -0.02(-2.94%)
Jul 14, 2023 0.7200 0.7200 0.5100 0.5100 24,806,392 -0.34(-40.00%)
Jul 13, 2023 0.7500 0.8900 0.7100 0.8500 8,781,442 +0.11(+14.86%)
Jul 12, 2023 0.7500 0.8200 0.6800 0.7400 7,127,826 +0.01(+1.37%)
Jul 11, 2023 0.6300 0.7900 0.6200 0.7300 7,229,369 +0.10(+15.87%)
Jul 10, 2023 0.6200 0.6500 0.5700 0.6300 2,985,601 +0.01(+1.61%)
Jul 07, 2023 0.5600 0.6700 0.5300 0.6200 5,191,145 +0.06(+10.71%)
Jul 06, 2023 0.5900 0.6000 0.5500 0.5600 3,436,605 -0.05(-8.20%)
Jul 05, 2023 0.7500 0.7500 0.5900 0.6100 8,583,021 -0.12(-16.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.