-
5 DAY PERFORMANCE
-6.58% -
1 MONTH PERFORMANCE
+8.10% -
3 MONTH PERFORMANCE
-28.95% -
6 MONTH PERFORMANCE
-52.11% -
YEAR-TO-DATE PERFORMANCE
-11.15% -
1 YEAR PERFORMANCE
-22.66%
Canopy Growth Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $4.54 | $4.55 (0.22%) | $4.75 | $4.45 | 6.39 M | $360.56 M |
| 11/06/2024 | $4.40 | $4.41 (0.23%) | $4.59 | $4.15 | 13.50 M | $349.46 M |
| 11/05/2024 | $5.40 | $5.59 (3.52%) | $5.61 | $5.15 | 7.91 M | $442.97 M |
| 11/04/2024 | $5.12 | $5.49 (7.23%) | $5.80 | $5.07 | 13.25 M | $435.04 M |
| 11/01/2024 | $4.70 | $4.86 (3.4%) | $4.94 | $4.64 | 4.48 M | $385.12 M |
| 10/31/2024 | $4.93 | $4.59 (-6.9%) | $4.98 | $4.57 | 3.79 M | $363.73 M |
| 10/30/2024 | $5.21 | $4.95 (-4.99%) | $5.45 | $4.84 | 6.96 M | $392.25 M |
| 10/29/2024 | $5.33 | $5.25 (-1.5%) | $5.72 | $5.20 | 6.29 M | $416.03 M |
| 10/28/2024 | $5.63 | $5.40 (-4.09%) | $5.64 | $5.25 | 7.69 M | $427.91 M |
| 10/25/2024 | $4.95 | $5.44 (9.9%) | $5.55 | $4.93 | 11.14 M | $431.08 M |
| 10/24/2024 | $5.16 | $4.91 (-4.84%) | $5.39 | $4.83 | 9.10 M | $389.08 M |
| 10/23/2024 | $4.88 | $5.04 (3.28%) | $5.27 | $4.80 | 11.64 M | $399.38 M |
| 10/22/2024 | $4.35 | $4.98 (14.48%) | $5.30 | $4.32 | 18.48 M | $394.63 M |
| 10/21/2024 | $4.45 | $4.34 (-2.47%) | $4.49 | $4.27 | 2.63 M | $343.91 M |
| 10/18/2024 | $4.37 | $4.44 (1.6%) | $4.51 | $4.29 | 4.54 M | $351.84 M |
| 10/17/2024 | $4.25 | $4.31 (1.41%) | $4.33 | $4.17 | 2.36 M | $341.54 M |
| 10/16/2024 | $4.17 | $4.26 (2.16%) | $4.26 | $4.16 | 2.46 M | $337.58 M |
| 10/15/2024 | $4.22 | $4.13 (-2.13%) | $4.23 | $4.06 | 2.33 M | $327.27 M |
| 10/14/2024 | $4.14 | $4.19 (1.21%) | $4.25 | $4.11 | 3.14 M | $332.03 M |
| 10/11/2024 | $3.97 | $4.04 (1.76%) | $4.14 | $3.91 | 4.47 M | $320.14 M |
| 10/10/2024 | $4.00 | $3.98 (-0.5%) | $4.01 | $3.85 | 2.40 M | $315.39 M |
| 10/09/2024 | $4.10 | $4.03 (-1.71%) | $4.12 | $3.98 | 3.47 M | $319.35 M |
| 10/08/2024 | $4.23 | $4.09 (-3.31%) | $4.23 | $4.07 | 2.92 M | $324.10 M |
| 10/07/2024 | $4.41 | $4.20 (-4.76%) | $4.45 | $4.19 | 4.46 M | $332.82 M |
| 10/04/2024 | $4.68 | $4.42 (-5.56%) | $4.70 | $4.39 | 4.25 M | $350.25 M |
| 10/03/2024 | $4.40 | $4.58 (4.09%) | $4.61 | $4.37 | 5.92 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 |