5 DAY PERFORMANCE
-7.54%
1 MONTH PERFORMANCE
-27.69%
3 MONTH PERFORMANCE
-39.22%
6 MONTH PERFORMANCE
-58.83%
YEAR-TO-DATE PERFORMANCE
-44.81%
1 YEAR PERFORMANCE
-45.14%
Canopy Growth Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $2.71 | $2.83 (4.43%) | $2.88 | $2.70 | 8.84 M | $245.72 M |
| 12/19/2024 | $2.85 | $2.71 (-4.91%) | $2.92 | $2.71 | 5.00 M | $235.30 M |
| 12/18/2024 | $3.05 | $2.83 (-7.21%) | $3.10 | $2.80 | 5.11 M | $245.72 M |
| 12/17/2024 | $3.01 | $3.05 (1.33%) | $3.11 | $3.00 | 3.87 M | $264.83 M |
| 12/16/2024 | $3.06 | $3.04 (-0.65%) | $3.14 | $3.01 | 3.94 M | $263.96 M |
| 12/13/2024 | $3.15 | $3.11 (-1.27%) | $3.18 | $3.05 | 4.06 M | $270.04 M |
| 12/12/2024 | $3.24 | $3.16 (-2.47%) | $3.26 | $3.11 | 3.31 M | $274.38 M |
| 12/11/2024 | $3.49 | $3.28 (-6.02%) | $3.50 | $3.27 | 6.22 M | $284.80 M |
| 12/10/2024 | $3.68 | $3.48 (-5.43%) | $3.68 | $3.47 | 4.04 M | $302.16 M |
| 12/09/2024 | $3.67 | $3.65 (-0.54%) | $3.82 | $3.62 | 6.01 M | $316.92 M |
| 12/06/2024 | $3.72 | $3.60 (-3.23%) | $3.82 | $3.58 | 5.41 M | $312.58 M |
| 12/05/2024 | $3.77 | $3.61 (-4.24%) | $3.86 | $3.59 | 7.06 M | $313.45 M |
| 12/04/2024 | $3.55 | $3.61 (1.69%) | $3.67 | $3.46 | 5.08 M | $313.45 M |
| 12/03/2024 | $3.81 | $3.51 (-7.87%) | $3.82 | $3.48 | 6.65 M | $304.77 M |
| 12/02/2024 | $3.91 | $3.80 (-2.81%) | $3.96 | $3.73 | 4.03 M | $329.95 M |
| 11/29/2024 | $3.91 | $3.87 (-1.02%) | $3.96 | $3.82 | 1.88 M | $336.02 M |
| 11/27/2024 | $3.94 | $3.90 (-1.02%) | $4.01 | $3.86 | 2.32 M | $338.63 M |
| 11/26/2024 | $4.05 | $3.94 (-2.72%) | $4.10 | $3.92 | 5.07 M | $342.10 M |
| 11/25/2024 | $3.91 | $4.15 (6.14%) | $4.25 | $3.91 | 5.01 M | $360.34 M |
| 11/22/2024 | $3.86 | $3.90 (1.04%) | $4.10 | $3.85 | 3.82 M | $338.63 M |
| 11/21/2024 | $3.78 | $3.86 (2.12%) | $4.04 | $3.76 | 5.60 M | $335.16 M |
| 11/20/2024 | $3.85 | $3.76 (-2.34%) | $3.85 | $3.75 | 2.92 M | $326.47 M |
| 11/19/2024 | $3.84 | $3.83 (-0.26%) | $3.87 | $3.77 | 3.24 M | $332.55 M |
| 11/18/2024 | $3.70 | $3.79 (2.43%) | $3.88 | $3.66 | 4.74 M | $329.08 M |
| 11/15/2024 | $3.78 | $3.73 (-1.32%) | $3.80 | $3.63 | 4.12 M | $323.87 M |
| 11/14/2024 | $3.87 | $3.74 (-3.36%) | $4.01 | $3.73 | 5.53 M | $324.74 M |
| 11/13/2024 | $3.95 | $3.94 (-0.25%) | $4.12 | $3.65 | 10.57 M | $342.10 M |
| 11/12/2024 | $4.01 | $3.94 (-1.75%) | $4.38 | $3.86 | 13.88 M | $342.10 M |
| 11/11/2024 | $4.23 | $4.04 (-4.49%) | $4.24 | $3.85 | 8.40 M | $350.79 M |
| 11/08/2024 | $4.50 | $4.24 (-5.78%) | $4.54 | $4.08 | 6.50 M | $368.15 M |
| 11/07/2024 | $4.54 | $4.55 (0.22%) | $4.75 | $4.45 | 6.62 M | $395.07 M |
| 11/06/2024 | $4.40 | $4.41 (0.23%) | $4.59 | $4.15 | 13.50 M | $382.91 M |
| 11/05/2024 | $5.40 | $5.59 (3.52%) | $5.61 | $5.15 | 7.91 M | $485.37 M |
| 11/04/2024 | $5.12 | $5.49 (7.23%) | $5.80 | $5.07 | 13.25 M | $476.69 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 |