-
5 DAY PERFORMANCE
+0.22% -
1 MONTH PERFORMANCE
-5.95% -
3 MONTH PERFORMANCE
-29.43% -
6 MONTH PERFORMANCE
-53.17% -
YEAR-TO-DATE PERFORMANCE
-10.37% -
1 YEAR PERFORMANCE
-39.18%
Canopy Growth Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/03/2024 | $4.40 | $4.58 (4.09%) | $4.61 | $4.37 | 5.87 M | $362.93 M |
| 10/02/2024 | $4.39 | $4.42 (0.68%) | $4.44 | $4.25 | 4.21 M | $350.25 M |
| 10/01/2024 | $4.81 | $4.41 (-8.32%) | $4.85 | $4.38 | 8.67 M | $349.46 M |
| 09/30/2024 | $4.60 | $4.82 (4.78%) | $5.31 | $4.56 | 11.53 M | $381.95 M |
| 09/27/2024 | $4.56 | $4.57 (0.22%) | $4.63 | $4.50 | 2.73 M | $362.14 M |
| 09/26/2024 | $4.45 | $4.52 (1.57%) | $4.54 | $4.42 | 2.93 M | $358.18 M |
| 09/25/2024 | $4.61 | $4.41 (-4.34%) | $4.61 | $4.35 | 3.01 M | $349.46 M |
| 09/24/2024 | $4.58 | $4.60 (0.44%) | $4.80 | $4.54 | 3.04 M | $364.52 M |
| 09/23/2024 | $4.70 | $4.57 (-2.77%) | $4.71 | $4.51 | 2.26 M | $362.14 M |
| 09/20/2024 | $4.73 | $4.64 (-1.9%) | $4.74 | $4.55 | 2.08 M | $367.69 M |
| 09/19/2024 | $4.94 | $4.71 (-4.66%) | $4.96 | $4.67 | 2.61 M | $373.23 M |
| 09/18/2024 | $4.86 | $4.77 (-1.85%) | $5.02 | $4.75 | 2.50 M | $377.99 M |
| 09/17/2024 | $5.03 | $4.89 (-2.78%) | $5.10 | $4.80 | 2.95 M | $387.50 M |
| 09/16/2024 | $4.78 | $4.91 (2.72%) | $4.92 | $4.65 | 3.29 M | $389.08 M |
| 09/13/2024 | $4.73 | $4.79 (1.27%) | $4.86 | $4.71 | 1.75 M | $379.57 M |
| 09/12/2024 | $4.73 | $4.72 (-0.21%) | $4.79 | $4.66 | 1.76 M | $374.03 M |
| 09/11/2024 | $4.84 | $4.71 (-2.69%) | $4.87 | $4.59 | 3.07 M | $373.23 M |
| 09/10/2024 | $4.93 | $4.80 (-2.64%) | $4.95 | $4.65 | 2.83 M | $380.37 M |
| 09/09/2024 | $4.84 | $4.85 (0.21%) | $5.09 | $4.74 | 6.52 M | $384.33 M |
| 09/06/2024 | $4.74 | $4.48 (-5.49%) | $4.75 | $4.44 | 3.02 M | $355.01 M |
| 09/05/2024 | $4.89 | $4.74 (-3.07%) | $5.00 | $4.72 | 2.47 M | $375.61 M |
| 09/04/2024 | $4.95 | $4.87 (-1.62%) | $5.13 | $4.86 | 2.83 M | $385.91 M |
| 09/03/2024 | $5.38 | $5.04 (-6.32%) | $5.47 | $4.95 | 3.40 M | $399.38 M |
| 08/30/2024 | $5.20 | $5.21 (0.19%) | $5.27 | $5.13 | 1.57 M | $412.86 M |
| 08/29/2024 | $5.32 | $5.18 (-2.63%) | $5.36 | $5.14 | 2.55 M | $410.48 M |
| 08/28/2024 | $5.55 | $5.29 (-4.68%) | $5.60 | $5.25 | 2.49 M | $419.20 M |
| 08/27/2024 | $5.78 | $5.58 (-3.46%) | $5.82 | $5.06 | 5.50 M | $442.18 M |
| 08/26/2024 | $6.21 | $6.17 (-0.64%) | $6.27 | $6.12 | 1.75 M | $488.93 M |
| 08/23/2024 | $6.18 | $6.21 (0.49%) | $6.30 | $6.15 | 1.99 M | $492.10 M |
| 08/22/2024 | $6.37 | $6.14 (-3.61%) | $6.41 | $6.08 | 1.94 M | $486.55 M |
| 08/21/2024 | $6.39 | $6.40 (0.16%) | $6.49 | $6.36 | 1.77 M | $507.16 M |
| 08/20/2024 | $6.69 | $6.37 (-4.78%) | $6.70 | $6.33 | 2.11 M | $504.78 M |
| 08/19/2024 | $7.05 | $6.66 (-5.53%) | $7.08 | $6.55 | 3.89 M | $527.76 M |
| 08/16/2024 | $6.94 | $7.04 (1.44%) | $7.12 | $6.86 | 2.11 M | $557.87 M |
| 08/15/2024 | $6.90 | $6.98 (1.16%) | $7.21 | $6.90 | 2.42 M | $553.12 M |
| 08/14/2024 | $6.77 | $6.84 (1.03%) | $6.98 | $6.70 | 3.23 M | $542.02 M |
| 08/13/2024 | $6.32 | $6.80 (7.59%) | $6.84 | $6.32 | 2.71 M | $538.85 M |
| 08/12/2024 | $6.54 | $6.35 (-2.91%) | $6.70 | $6.33 | 2.40 M | $503.19 M |
| 08/09/2024 | $6.23 | $6.37 (2.25%) | $6.50 | $6.11 | 4.84 M | $504.78 M |
| 08/08/2024 | $6.47 | $6.92 (6.96%) | $7.18 | $6.27 | 4.08 M | $548.36 M |
| 08/07/2024 | $6.63 | $6.39 (-3.62%) | $6.82 | $6.38 | 2.73 M | $506.36 M |
| 08/06/2024 | $6.29 | $6.41 (1.91%) | $6.52 | $6.07 | 2.04 M | $507.95 M |
| 08/05/2024 | $5.57 | $6.06 (8.8%) | $6.28 | $5.50 | 4.16 M | $480.21 M |
| 08/02/2024 | $6.58 | $6.57 (-0.15%) | $6.84 | $6.34 | 2.78 M | $588.02 M |
| 08/01/2024 | $7.60 | $6.77 (-10.92%) | $7.81 | $6.77 | 5.03 M | $605.92 M |
| 07/31/2024 | $7.55 | $7.60 (0.66%) | $7.89 | $7.43 | 2.84 M | $680.21 M |
| 07/30/2024 | $7.52 | $7.60 (1.06%) | $8.04 | $7.40 | 5.22 M | $680.21 M |
| 07/29/2024 | $7.38 | $7.36 (-0.27%) | $7.68 | $7.27 | 2.67 M | $658.73 M |
| 07/26/2024 | $7.28 | $7.30 (0.27%) | $7.43 | $7.18 | 2.29 M | $653.36 M |
| 07/25/2024 | $7.37 | $7.16 (-2.85%) | $7.56 | $7.15 | 2.31 M | $640.83 M |
| 07/24/2024 | $8.09 | $7.32 (-9.52%) | $8.09 | $7.20 | 5.48 M | $655.15 M |
| 07/23/2024 | $8.22 | $8.20 (-0.24%) | $8.65 | $8.05 | 7.92 M | $733.91 M |
| 07/22/2024 | $7.40 | $8.35 (12.84%) | $8.40 | $7.34 | 8.92 M | $747.33 M |
| 07/19/2024 | $7.30 | $7.13 (-2.33%) | $7.32 | $7.05 | 2.23 M | $638.14 M |
| 07/18/2024 | $7.78 | $7.22 (-7.2%) | $8.18 | $7.20 | 7.87 M | $646.20 M |
| 07/17/2024 | $7.05 | $7.45 (5.67%) | $7.98 | $7.05 | 6.76 M | $666.78 M |
| 07/16/2024 | $7.12 | $7.36 (3.37%) | $7.49 | $6.90 | 5.15 M | $658.73 M |
| 07/15/2024 | $6.40 | $7.14 (11.56%) | $7.38 | $6.22 | 7.16 M | $639.04 M |
| 07/12/2024 | $6.63 | $6.50 (-1.96%) | $6.63 | $6.44 | 2.24 M | $581.76 M |
| 07/11/2024 | $6.35 | $6.48 (2.05%) | $6.52 | $6.33 | 2.65 M | $579.97 M |
| 07/10/2024 | $6.24 | $6.33 (1.44%) | $6.41 | $6.12 | 2.16 M | $566.54 M |
| 07/09/2024 | $6.21 | $6.19 (-0.32%) | $6.41 | $6.07 | 2.32 M | $554.01 M |
| 07/08/2024 | $6.36 | $6.26 (-1.57%) | $6.40 | $6.20 | 1.98 M | $560.28 M |
| 07/05/2024 | $6.60 | $6.34 (-3.94%) | $6.65 | $6.34 | 1.53 M | $567.44 M |