5 DAY PERFORMANCE
-6.84%
1 MONTH PERFORMANCE
-15.50%
3 MONTH PERFORMANCE
-8.40%
6 MONTH PERFORMANCE
-50.00%
YEAR-TO-DATE PERFORMANCE
-60.22%
1 YEAR PERFORMANCE
-84.71%
Canopy Growth Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/18/2025 | $1.13 | $1.09 (-3.54%) | $1.14 | $1.08 | 4.62 M | $117.23 M |
07/17/2025 | $1.10 | $1.11 (0.91%) | $1.13 | $1.08 | 4.14 M | $119.38 M |
07/16/2025 | $1.11 | $1.10 (-0.9%) | $1.11 | $1.07 | 8.03 M | $118.31 M |
07/15/2025 | $1.18 | $1.09 (-7.63%) | $1.19 | $1.07 | 10.60 M | $117.23 M |
07/14/2025 | $1.16 | $1.17 (0.86%) | $1.17 | $1.13 | 9.23 M | $125.84 M |
07/11/2025 | $1.18 | $1.13 (-4.24%) | $1.19 | $1.12 | 12.99 M | $121.54 M |
07/10/2025 | $1.26 | $1.19 (-5.56%) | $1.33 | $1.16 | 24.46 M | $127.99 M |
07/09/2025 | $1.25 | $1.26 (0.8%) | $1.28 | $1.24 | 10.43 M | $135.52 M |
07/08/2025 | $1.20 | $1.23 (2.5%) | $1.26 | $1.20 | 13.65 M | $132.29 M |
07/07/2025 | $1.28 | $1.20 (-6.25%) | $1.29 | $1.18 | 8.46 M | $129.06 M |
07/03/2025 | $1.21 | $1.28 (5.79%) | $1.34 | $1.21 | 9.85 M | $137.67 M |
07/02/2025 | $1.15 | $1.19 (3.48%) | $1.21 | $1.15 | 8.16 M | $127.99 M |
07/01/2025 | $1.22 | $1.13 (-7.38%) | $1.24 | $1.13 | 8.42 M | $121.54 M |
06/30/2025 | $1.23 | $1.22 (-0.81%) | $1.24 | $1.20 | 7.51 M | $131.22 M |
06/27/2025 | $1.25 | $1.22 (-2.4%) | $1.26 | $1.22 | 6.41 M | $131.22 M |
06/26/2025 | $1.23 | $1.24 (0.81%) | $1.27 | $1.21 | 10.28 M | $133.37 M |
06/25/2025 | $1.26 | $1.23 (-2.38%) | $1.27 | $1.21 | 8.11 M | $132.29 M |
06/24/2025 | $1.22 | $1.25 (2.46%) | $1.29 | $1.21 | 7.36 M | $134.44 M |
06/23/2025 | $1.23 | $1.19 (-3.25%) | $1.24 | $1.16 | 9.76 M | $127.99 M |
06/20/2025 | $1.31 | $1.24 (-5.34%) | $1.31 | $1.23 | 6.13 M | $133.37 M |
06/18/2025 | $1.32 | $1.29 (-2.27%) | $1.35 | $1.28 | 8.94 M | $138.74 M |
06/17/2025 | $1.44 | $1.32 (-8.33%) | $1.48 | $1.32 | 7.69 M | $141.97 M |
06/16/2025 | $1.52 | $1.45 (-4.61%) | $1.54 | $1.44 | 9.44 M | $155.95 M |
06/13/2025 | $1.51 | $1.48 (-1.99%) | $1.53 | $1.46 | 5.12 M | $159.18 M |
06/12/2025 | $1.61 | $1.53 (-4.97%) | $1.61 | $1.52 | 4.38 M | $164.56 M |
06/11/2025 | $1.60 | $1.57 (-1.88%) | $1.70 | $1.54 | 13.41 M | $168.86 M |
06/10/2025 | $1.64 | $1.50 (-8.54%) | $1.64 | $1.48 | 10.50 M | $161.33 M |
06/09/2025 | $1.73 | $1.62 (-6.36%) | $1.80 | $1.59 | 10.89 M | $174.24 M |
06/06/2025 | $1.40 | $1.70 (21.43%) | $1.70 | $1.39 | 10.60 M | $182.84 M |
06/05/2025 | $1.32 | $1.37 (3.79%) | $1.41 | $1.29 | 7.59 M | $147.35 M |
06/04/2025 | $1.25 | $1.30 (4%) | $1.35 | $1.23 | 15.49 M | $139.82 M |
06/03/2025 | $1.22 | $1.21 (-0.82%) | $1.25 | $1.18 | 6.28 M | $130.14 M |
06/02/2025 | $1.36 | $1.21 (-11.03%) | $1.36 | $1.19 | 13.38 M | $130.14 M |
05/30/2025 | $1.47 | $1.32 (-10.2%) | $1.49 | $1.31 | 18.41 M | $145.60 M |
05/29/2025 | $1.80 | $1.71 (-5%) | $1.80 | $1.70 | 4.92 M | $188.62 M |
05/28/2025 | $1.67 | $1.77 (5.99%) | $1.80 | $1.65 | 4.16 M | $195.24 M |
05/27/2025 | $1.87 | $1.70 (-9.09%) | $1.88 | $1.64 | 9.26 M | $187.52 M |
05/23/2025 | $1.91 | $1.83 (-4.19%) | $1.92 | $1.78 | 8.15 M | $201.86 M |
05/22/2025 | $1.90 | $1.93 (1.58%) | $1.97 | $1.77 | 14.32 M | $212.89 M |
05/21/2025 | $1.74 | $1.80 (3.45%) | $1.99 | $1.72 | 12.71 M | $198.55 M |
05/20/2025 | $1.69 | $1.77 (4.73%) | $1.78 | $1.64 | 9.43 M | $195.24 M |
05/19/2025 | $1.62 | $1.64 (1.23%) | $1.65 | $1.51 | 5.86 M | $180.90 M |
05/16/2025 | $1.40 | $1.66 (18.57%) | $1.66 | $1.34 | 14.66 M | $183.11 M |
05/15/2025 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.30 | 4.80 M | $147.81 M |
05/14/2025 | $1.45 | $1.41 (-2.76%) | $1.47 | $1.39 | 3.29 M | $155.53 M |
05/13/2025 | $1.46 | $1.45 (-0.68%) | $1.52 | $1.44 | 5.40 M | $159.94 M |
05/12/2025 | $1.34 | $1.46 (8.96%) | $1.46 | $1.34 | 5.39 M | $161.05 M |
05/09/2025 | $1.36 | $1.31 (-3.68%) | $1.38 | $1.30 | 2.85 M | $144.50 M |
05/08/2025 | $1.28 | $1.34 (4.69%) | $1.37 | $1.27 | 4.11 M | $147.81 M |
05/07/2025 | $1.27 | $1.29 (1.57%) | $1.36 | $1.26 | 5.04 M | $142.30 M |
05/06/2025 | $1.25 | $1.28 (2.4%) | $1.29 | $1.22 | 3.99 M | $141.19 M |
05/05/2025 | $1.33 | $1.27 (-4.51%) | $1.35 | $1.26 | 5.42 M | $140.09 M |
05/02/2025 | $1.40 | $1.33 (-5%) | $1.43 | $1.33 | 6.08 M | $146.71 M |
05/01/2025 | $1.34 | $1.41 (5.22%) | $1.43 | $1.33 | 5.63 M | $155.53 M |
04/30/2025 | $1.35 | $1.38 (2.22%) | $1.51 | $1.27 | 15.47 M | $152.22 M |
04/29/2025 | $1.34 | $1.39 (3.73%) | $1.49 | $1.27 | 8.39 M | $153.33 M |
04/28/2025 | $1.38 | $1.34 (-2.9%) | $1.40 | $1.25 | 7.72 M | $147.81 M |
04/25/2025 | $1.65 | $1.41 (-14.55%) | $1.65 | $1.40 | 19.13 M | $155.53 M |
04/24/2025 | $1.24 | $1.49 (20.16%) | $1.51 | $1.24 | 16.18 M | $164.36 M |
04/23/2025 | $1.24 | $1.24 (0%) | $1.29 | $1.17 | 6.17 M | $136.78 M |
04/22/2025 | $1.09 | $1.18 (8.26%) | $1.19 | $1.07 | 4.04 M | $130.16 M |
04/21/2025 | $1.18 | $1.08 (-8.47%) | $1.19 | $1.03 | 6.89 M | $119.13 M |