5 DAY PERFORMANCE
+15.53%
1 MONTH PERFORMANCE
+4.39%
3 MONTH PERFORMANCE
-45.41%
6 MONTH PERFORMANCE
-73.20%
YEAR-TO-DATE PERFORMANCE
-56.57%
1 YEAR PERFORMANCE
-84.99%
Canopy Growth Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $1.20 | $1.19 (-0.83%) | $1.30 | $1.12 | 12.29 M | $131.26 M |
| 04/16/2025 | $1.01 | $1.18 (16.83%) | $1.27 | $0.99 | 15.35 M | $130.16 M |
| 04/15/2025 | $1.05 | $1.01 (-3.81%) | $1.05 | $0.97 | 3.95 M | $111.41 M |
| 04/14/2025 | $0.95 | $1.03 (8.66%) | $1.04 | $0.94 | 3.85 M | $113.62 M |
| 04/11/2025 | $0.87 | $0.94 (8.58%) | $0.94 | $0.86 | 2.10 M | $103.69 M |
| 04/10/2025 | $0.88 | $0.86 (-2.38%) | $0.89 | $0.80 | 1.52 M | $94.75 M |
| 04/09/2025 | $0.81 | $0.90 (11.19%) | $0.92 | $0.77 | 3.90 M | $99.07 M |
| 04/08/2025 | $0.98 | $0.83 (-15.32%) | $0.98 | $0.81 | 4.59 M | $91.36 M |
| 04/07/2025 | $0.88 | $0.93 (5.83%) | $0.96 | $0.85 | 2.58 M | $102.64 M |
| 04/04/2025 | $0.94 | $0.92 (-1.61%) | $0.94 | $0.83 | 4.21 M | $101.48 M |
| 04/03/2025 | $0.98 | $0.95 (-3.34%) | $1.05 | $0.94 | 5.15 M | $104.49 M |
| 04/02/2025 | $1.03 | $1.05 (1.94%) | $1.06 | $0.98 | 4.86 M | $115.82 M |
| 04/01/2025 | $0.93 | $1.02 (9.68%) | $1.05 | $0.90 | 7.17 M | $112.51 M |
| 03/31/2025 | $0.97 | $0.91 (-5.73%) | $0.98 | $0.88 | 8.41 M | $100.38 M |
| 03/28/2025 | $1.04 | $0.99 (-5.23%) | $1.05 | $0.98 | 7.28 M | $108.72 M |
| 03/27/2025 | $1.05 | $1.05 (0%) | $1.11 | $1.03 | 11.04 M | $115.82 M |
| 03/26/2025 | $1.11 | $1.05 (-5.41%) | $1.12 | $1.03 | 4.53 M | $115.82 M |
| 03/25/2025 | $1.16 | $1.10 (-5.17%) | $1.17 | $1.10 | 3.33 M | $121.34 M |
| 03/24/2025 | $1.12 | $1.16 (3.57%) | $1.16 | $1.11 | 4.53 M | $127.96 M |
| 03/21/2025 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.09 | 5.42 M | $122.44 M |
| 03/20/2025 | $1.14 | $1.13 (-0.88%) | $1.20 | $1.11 | 6.35 M | $124.65 M |
| 03/19/2025 | $1.18 | $1.14 (-3.39%) | $1.20 | $1.11 | 6.52 M | $125.75 M |
| 03/18/2025 | $1.30 | $1.17 (-10%) | $1.33 | $1.11 | 15.30 M | $129.06 M |
| 03/17/2025 | $1.11 | $1.18 (6.31%) | $1.24 | $1.10 | 10.84 M | $130.16 M |
| 03/14/2025 | $1.08 | $1.10 (1.85%) | $1.13 | $1.06 | 5.02 M | $121.34 M |
| 03/13/2025 | $1.12 | $1.05 (-6.25%) | $1.16 | $1.05 | 4.12 M | $115.82 M |
| 03/12/2025 | $1.12 | $1.12 (0%) | $1.15 | $1.09 | 5.15 M | $123.54 M |
| 03/11/2025 | $1.10 | $1.10 (0%) | $1.13 | $1.07 | 5.05 M | $121.34 M |
| 03/10/2025 | $1.15 | $1.10 (-4.35%) | $1.16 | $1.08 | 6.26 M | $121.34 M |
| 03/07/2025 | $1.19 | $1.17 (-1.68%) | $1.20 | $1.14 | 6.36 M | $129.06 M |
| 03/06/2025 | $1.24 | $1.17 (-5.65%) | $1.25 | $1.15 | 8.59 M | $129.06 M |
| 03/05/2025 | $1.28 | $1.25 (-2.34%) | $1.35 | $1.20 | 14.75 M | $137.88 M |
| 03/04/2025 | $1.23 | $1.25 (1.63%) | $1.27 | $1.18 | 6.64 M | $137.88 M |
| 03/03/2025 | $1.40 | $1.24 (-11.43%) | $1.42 | $1.21 | 9.98 M | $136.78 M |
| 02/28/2025 | $1.40 | $1.40 (0%) | $1.42 | $1.36 | 9.32 M | $154.43 M |
| 02/27/2025 | $1.52 | $1.41 (-7.24%) | $1.53 | $1.40 | 7.42 M | $155.53 M |
| 02/26/2025 | $1.50 | $1.50 (0%) | $1.54 | $1.47 | 6.81 M | $165.46 M |
| 02/25/2025 | $1.60 | $1.50 (-6.25%) | $1.66 | $1.49 | 7.13 M | $165.46 M |
| 02/24/2025 | $1.64 | $1.62 (-1.22%) | $1.67 | $1.55 | 5.48 M | $178.70 M |
| 02/21/2025 | $1.64 | $1.63 (-0.61%) | $1.73 | $1.59 | 14.18 M | $179.80 M |
| 02/20/2025 | $1.67 | $1.61 (-3.59%) | $1.67 | $1.58 | 6.65 M | $177.59 M |
| 02/19/2025 | $1.72 | $1.67 (-2.91%) | $1.72 | $1.64 | 9.41 M | $184.21 M |
| 02/18/2025 | $1.90 | $1.71 (-10%) | $1.90 | $1.71 | 9.50 M | $188.62 M |
| 02/14/2025 | $1.92 | $1.89 (-1.56%) | $1.97 | $1.84 | 5.89 M | $208.48 M |
| 02/13/2025 | $1.81 | $1.89 (4.42%) | $1.93 | $1.79 | 7.75 M | $208.48 M |
| 02/12/2025 | $1.78 | $1.79 (0.56%) | $1.85 | $1.75 | 6.92 M | $197.45 M |
| 02/11/2025 | $1.95 | $1.81 (-7.18%) | $1.95 | $1.80 | 8.55 M | $199.65 M |
| 02/10/2025 | $2.04 | $1.97 (-3.43%) | $2.06 | $1.90 | 10.87 M | $217.30 M |
| 02/07/2025 | $2.13 | $2.02 (-5.16%) | $2.33 | $2.01 | 23.04 M | $222.82 M |
| 02/06/2025 | $2.60 | $2.78 (6.92%) | $2.90 | $2.57 | 28.59 M | $306.65 M |
| 02/05/2025 | $2.25 | $2.53 (12.44%) | $2.78 | $2.22 | 33.93 M | $279.08 M |
| 02/04/2025 | $1.97 | $2.07 (5.08%) | $2.08 | $1.95 | 5.66 M | $228.33 M |
| 02/03/2025 | $1.89 | $1.97 (4.23%) | $2.02 | $1.85 | 6.26 M | $171.05 M |
| 01/31/2025 | $2.10 | $1.99 (-5.24%) | $2.13 | $1.96 | 5.29 M | $172.79 M |
| 01/30/2025 | $2.04 | $2.10 (2.94%) | $2.17 | $2.02 | 7.22 M | $182.34 M |
| 01/29/2025 | $2.09 | $2.03 (-2.87%) | $2.09 | $1.99 | 4.67 M | $176.26 M |
| 01/28/2025 | $2.09 | $2.11 (0.96%) | $2.13 | $2.03 | 3.79 M | $183.21 M |
| 01/27/2025 | $2.20 | $2.09 (-5%) | $2.21 | $1.99 | 8.36 M | $181.47 M |
| 01/24/2025 | $2.22 | $2.22 (0%) | $2.27 | $2.20 | 4.26 M | $192.76 M |
| 01/23/2025 | $2.22 | $2.20 (-0.9%) | $2.23 | $2.17 | 3.11 M | $191.02 M |
| 01/22/2025 | $2.23 | $2.23 (0%) | $2.27 | $2.18 | 5.35 M | $193.63 M |
| 01/21/2025 | $2.20 | $2.23 (1.36%) | $2.25 | $2.18 | 3.49 M | $193.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
