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 )

11.44 +1.66 (+16.97%)

Streaming Delayed Price Updated: 4:32 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 22, 2024	10.14	11.54	10.11	11.44	3,378,623	+1.66(+16.97%)
Jul 19, 2024	10.06	10.06	9.670	9.780	1,023,816	-0.16(-1.61%)
Jul 18, 2024	10.72	11.18	9.880	9.940	3,196,179	-0.29(-2.83%)
Jul 17, 2024	9.700	10.91	9.650	10.23	2,061,555	+0.17(+1.69%)
Jul 16, 2024	9.840	10.24	9.450	10.06	2,229,913	+0.32(+3.29%)
Jul 15, 2024	8.720	10.07	8.480	9.740	1,913,985	+0.87(+9.81%)
Jul 12, 2024	9.030	9.030	8.780	8.870	819,738	+0.04(+0.45%)
Jul 11, 2024	8.630	8.870	8.630	8.830	1,019,757	+0.22(+2.56%)
Jul 10, 2024	8.490	8.730	8.330	8.610	911,807	+0.14(+1.65%)
Jul 09, 2024	8.510	8.730	8.280	8.470	897,250	-0.10(-1.17%)
Jul 08, 2024	8.670	8.730	8.460	8.570	559,458	-0.07(-0.81%)
Jul 05, 2024	9.020	9.050	8.640	8.640	714,041	-0.36(-4.00%)
Jul 04, 2024	9.000	9.020	8.920	9.000	189,008	+0.08(+0.90%)
Jul 03, 2024	8.610	9.330	8.610	8.920	1,614,032	+0.36(+4.21%)
Jul 02, 2024	8.750	8.750	8.500	8.560	648,285	-0.28(-3.17%)
Jun 28, 2024				8.840	0	-0.32(-3.49%)
Jun 27, 2024	8.900	9.400	8.890	9.160	720,371	+0.06(+0.66%)
Jun 26, 2024	8.900	9.200	8.750	9.100	761,924	+0.20(+2.25%)
Jun 25, 2024	9.440	9.520	8.800	8.900	898,097	-0.64(-6.71%)
Jun 24, 2024	9.370	9.740	9.360	9.540	626,861	+0.15(+1.60%)
Jun 21, 2024	9.680	9.680	9.140	9.390	707,713	-0.35(-3.59%)
Jun 20, 2024	9.700	9.790	9.560	9.740	556,953	-0.01(-0.10%)
Jun 19, 2024	9.610	9.880	9.600	9.750	112,063	+0.01(+0.10%)
Jun 18, 2024	9.810	10.00	9.620	9.740	550,139	-0.23(-2.31%)
Jun 17, 2024	9.800	9.990	9.560	9.970	752,223	-0.02(-0.20%)
Jun 14, 2024	10.06	10.25	9.860	9.990	637,681	-0.29(-2.82%)
Jun 13, 2024	10.40	10.54	10.17	10.28	565,315	-0.15(-1.44%)
Jun 12, 2024	10.41	10.61	10.10	10.43	1,617,122	+0.36(+3.57%)
Jun 11, 2024	9.960	10.08	9.810	10.07	762,923	+0.09(+0.90%)
Jun 10, 2024	9.620	10.02	9.340	9.980	811,244	+0.35(+3.63%)
Jun 07, 2024	9.710	10.18	9.550	9.630	1,061,643	-0.13(-1.33%)
Jun 06, 2024	10.21	10.39	9.540	9.760	1,664,189	-0.89(-8.36%)
Jun 05, 2024	10.73	10.80	10.45	10.65	709,147	-0.03(-0.28%)
Jun 04, 2024	10.91	11.09	10.16	10.68	1,292,930	-0.25(-2.29%)
Jun 03, 2024	11.54	11.80	10.73	10.93	1,482,194	-0.66(-5.69%)
May 31, 2024	11.84	11.99	11.40	11.59	1,188,217	-0.19(-1.61%)
May 30, 2024	12.28	13.70	11.61	11.78	3,293,520	+0.19(+1.64%)
May 29, 2024	11.70	12.04	11.23	11.59	1,569,044	+0.04(+0.35%)
May 28, 2024	12.48	12.59	11.21	11.55	1,736,653	-1.06(-8.41%)
May 27, 2024	12.50	12.63	12.35	12.61	266,338	+0.09(+0.72%)
May 24, 2024	12.40	13.17	12.31	12.52	1,757,250	-0.01(-0.08%)
May 23, 2024	13.05	13.08	12.18	12.53	1,281,170	-0.36(-2.79%)
May 22, 2024	13.74	13.83	12.78	12.89	1,638,138	-0.92(-6.66%)
May 21, 2024	14.29	14.63	13.68	13.81	1,809,156	-1.00(-6.75%)
May 17, 2024				14.81	0	-0.16(-1.07%)
May 16, 2024	13.51	16.27	13.26	14.97	9,117,362	+1.51(+11.22%)
May 15, 2024	13.40	13.76	12.95	13.46	2,801,739	+0.18(+1.36%)
May 14, 2024	13.11	14.14	12.55	13.28	4,339,303	+0.45(+3.51%)
May 13, 2024	12.49	13.45	12.28	12.83	2,817,064	+0.47(+3.80%)
May 10, 2024	13.57	13.84	12.03	12.36	3,273,547	-1.13(-8.38%)
May 09, 2024	12.49	13.94	12.05	13.49	4,972,075	+1.11(+8.97%)
May 08, 2024	13.01	13.15	12.10	12.38	2,448,991	-0.60(-4.62%)
May 07, 2024	13.30	14.08	12.85	12.98	3,243,082	-0.33(-2.48%)
May 06, 2024	14.32	14.91	13.01	13.31	4,458,619	-0.63(-4.52%)
May 03, 2024	14.29	15.40	13.71	13.94	4,096,137	-0.25(-1.76%)
May 02, 2024	15.62	17.79	13.88	14.19	6,783,181	-1.57(-9.96%)

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