Canopy Growth Corporation - Common Shares (WEED)
2.1600
+0.0900 (4.35%)
TSX · Last Trade: Jun 11th, 5:19 PM EDT
Historical Prices For Canopy Growth Corporation - Common Shares (WEED)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/10/2025 | 2.26 | 2.26 | 2.04 | 2.07 | 2,649,420 | 2.07 |
| 6/09/2025 | 2.36 | 2.46 | 2.17 | 2.20 | 3,525,985 | 2.20 |
| 6/06/2025 | 1.90 | 2.34 | 1.90 | 2.31 | 5,331,015 | 2.31 |
| 6/05/2025 | 1.81 | 1.92 | 1.75 | 1.86 | 2,220,360 | 1.86 |
| 6/04/2025 | 1.69 | 1.84 | 1.69 | 1.77 | 2,704,007 | 1.77 |
| 6/03/2025 | 1.71 | 1.72 | 1.62 | 1.68 | 1,595,696 | 1.68 |
| 6/02/2025 | 1.81 | 1.82 | 1.63 | 1.67 | 2,108,039 | 1.67 |
| 5/30/2025 | 2.00 | 2.00 | 1.80 | 1.80 | 5,023,595 | 1.80 |
| 5/29/2025 | 2.47 | 2.47 | 2.36 | 2.36 | 1,629,687 | 2.36 |
| 5/28/2025 | 2.35 | 2.48 | 2.28 | 2.45 | 2,164,203 | 2.45 |
| 5/27/2025 | 2.57 | 2.57 | 2.27 | 2.35 | 2,187,037 | 2.35 |
| 5/26/2025 | 2.53 | 2.60 | 2.51 | 2.54 | 695,082 | 2.54 |
| 5/23/2025 | 2.65 | 2.65 | 2.44 | 2.51 | 3,213,000 | 2.51 |
| 5/22/2025 | 2.61 | 2.71 | 2.47 | 2.69 | 4,451,048 | 2.69 |
| 5/21/2025 | 2.42 | 2.75 | 2.39 | 2.48 | 3,425,631 | 2.48 |
| 5/20/2025 | 2.39 | 2.47 | 2.30 | 2.43 | 3,869,634 | 2.43 |
| 5/16/2025 | 1.89 | 0.00 | 2.29 | 2.29 | 0 | 2.29 |
| 5/15/2025 | 1.95 | 1.95 | 1.82 | 1.89 | 1,651,300 | 1.89 |
| 5/14/2025 | 2.05 | 2.05 | 1.95 | 1.98 | 770,833 | 1.98 |
| 5/13/2025 | 2.04 | 2.12 | 2.01 | 2.01 | 1,904,499 | 2.01 |
| 5/12/2025 | 1.87 | 2.05 | 1.87 | 2.05 | 2,433,760 | 2.05 |
| 5/09/2025 | 1.85 | 1.91 | 1.82 | 1.82 | 1,034,957 | 1.82 |
| 5/08/2025 | 1.79 | 1.90 | 1.77 | 1.86 | 2,205,963 | 1.86 |
| 5/07/2025 | 1.75 | 1.86 | 1.75 | 1.79 | 1,065,845 | 1.79 |
| 5/06/2025 | 1.75 | 1.78 | 1.70 | 1.77 | 965,863 | 1.77 |
| 5/05/2025 | 1.83 | 1.85 | 1.75 | 1.76 | 944,254 | 1.76 |
| 5/02/2025 | 1.93 | 1.96 | 1.84 | 1.85 | 1,385,883 | 1.85 |
| 5/01/2025 | 1.91 | 1.96 | 1.85 | 1.94 | 1,856,941 | 1.94 |
| 4/30/2025 | 1.88 | 2.08 | 1.77 | 1.90 | 3,286,589 | 1.90 |
| 4/29/2025 | 1.84 | 2.05 | 1.77 | 1.92 | 1,814,957 | 1.92 |
| 4/28/2025 | 1.94 | 1.94 | 1.75 | 1.84 | 1,516,635 | 1.84 |
| 4/25/2025 | 2.24 | 2.26 | 1.94 | 1.95 | 5,447,088 | 1.95 |
| 4/24/2025 | 1.73 | 2.10 | 1.72 | 2.07 | 4,535,060 | 2.07 |
| 4/23/2025 | 1.73 | 1.78 | 1.64 | 1.72 | 1,666,577 | 1.72 |
| 4/22/2025 | 1.50 | 1.65 | 1.49 | 1.65 | 1,503,839 | 1.65 |
| 4/21/2025 | 1.63 | 1.63 | 1.44 | 1.46 | 1,335,526 | 1.46 |
| 4/17/2025 | 1.63 | 0.00 | 1.63 | 1.63 | 0 | 1.63 |
| 4/16/2025 | 1.40 | 1.76 | 1.39 | 1.63 | 2,816,107 | 1.63 |
| 4/15/2025 | 1.43 | 1.45 | 1.36 | 1.41 | 904,259 | 1.41 |
| 4/14/2025 | 1.34 | 1.43 | 1.30 | 1.43 | 776,258 | 1.43 |
| 4/11/2025 | 1.19 | 1.30 | 1.19 | 1.30 | 868,907 | 1.30 |
| 4/10/2025 | 1.25 | 1.25 | 1.13 | 1.19 | 883,177 | 1.19 |
| 4/09/2025 | 1.10 | 1.29 | 1.09 | 1.26 | 2,403,281 | 1.26 |
| 4/08/2025 | 1.37 | 1.37 | 1.16 | 1.17 | 1,148,515 | 1.17 |
| 4/07/2025 | 1.24 | 1.35 | 1.22 | 1.32 | 801,469 | 1.32 |
| 4/04/2025 | 1.33 | 1.33 | 1.18 | 1.28 | 922,935 | 1.28 |
| 4/03/2025 | 1.42 | 1.47 | 1.34 | 1.38 | 954,070 | 1.38 |
| 4/02/2025 | 1.50 | 1.52 | 1.40 | 1.50 | 1,211,199 | 1.50 |
| 4/01/2025 | 1.33 | 1.50 | 1.30 | 1.46 | 1,384,620 | 1.46 |
| 3/31/2025 | 1.37 | 1.37 | 1.28 | 1.33 | 1,150,600 | 1.33 |
| 3/28/2025 | 1.50 | 1.50 | 1.40 | 1.42 | 1,056,604 | 1.42 |
| 3/27/2025 | 1.49 | 1.59 | 1.47 | 1.51 | 1,276,976 | 1.51 |
| 3/26/2025 | 1.60 | 1.60 | 1.48 | 1.49 | 1,111,379 | 1.49 |
| 3/25/2025 | 1.66 | 1.66 | 1.58 | 1.58 | 477,266 | 1.58 |
| 3/24/2025 | 1.63 | 1.65 | 1.60 | 1.65 | 684,523 | 1.65 |
| 3/21/2025 | 1.62 | 1.62 | 1.57 | 1.62 | 1,004,669 | 1.62 |
| 3/20/2025 | 1.62 | 1.73 | 1.62 | 1.62 | 1,102,937 | 1.62 |
| 3/19/2025 | 1.68 | 1.70 | 1.60 | 1.63 | 1,044,035 | 1.63 |
| 3/18/2025 | 1.84 | 1.89 | 1.60 | 1.65 | 2,285,815 | 1.65 |
| 3/17/2025 | 1.60 | 1.78 | 1.58 | 1.68 | 1,642,042 | 1.68 |
| 3/14/2025 | 1.56 | 1.62 | 1.54 | 1.57 | 812,464 | 1.57 |
| 3/13/2025 | 1.61 | 1.67 | 1.53 | 1.53 | 762,473 | 1.53 |
| 3/12/2025 | 1.63 | 1.66 | 1.58 | 1.61 | 729,404 | 1.61 |