Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Canopy Growth Corp
(TSX:
WEED
)
9.630
-0.130 (-1.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
9.710
10.18
9.550
9.630
1,061,643
-0.13(-1.33%)
Jun 06, 2024
10.21
10.39
9.540
9.760
1,664,189
-0.89(-8.36%)
Jun 05, 2024
10.73
10.80
10.45
10.65
709,147
-0.03(-0.28%)
Jun 04, 2024
10.91
11.09
10.16
10.68
1,292,930
-0.25(-2.29%)
Jun 03, 2024
11.54
11.80
10.73
10.93
1,482,194
-0.66(-5.69%)
May 31, 2024
11.84
11.99
11.40
11.59
1,188,217
-0.19(-1.61%)
May 30, 2024
12.28
13.70
11.61
11.78
3,293,520
+0.19(+1.64%)
May 29, 2024
11.70
12.04
11.23
11.59
1,569,044
+0.04(+0.35%)
May 28, 2024
12.48
12.59
11.21
11.55
1,736,653
-1.06(-8.41%)
May 27, 2024
12.50
12.63
12.35
12.61
266,338
+0.09(+0.72%)
May 24, 2024
12.40
13.17
12.31
12.52
1,757,250
-0.01(-0.08%)
May 23, 2024
13.05
13.08
12.18
12.53
1,281,170
-0.36(-2.79%)
May 22, 2024
13.74
13.83
12.78
12.89
1,638,138
-0.92(-6.66%)
May 21, 2024
14.29
14.63
13.68
13.81
1,809,156
-1.00(-6.75%)
May 17, 2024
14.81
0
-0.16(-1.07%)
May 16, 2024
13.51
16.27
13.26
14.97
9,117,362
+1.51(+11.22%)
May 15, 2024
13.40
13.76
12.95
13.46
2,801,739
+0.18(+1.36%)
May 14, 2024
13.11
14.14
12.55
13.28
4,339,303
+0.45(+3.51%)
May 13, 2024
12.49
13.45
12.28
12.83
2,817,064
+0.47(+3.80%)
May 10, 2024
13.57
13.84
12.03
12.36
3,273,547
-1.13(-8.38%)
May 09, 2024
12.49
13.94
12.05
13.49
4,972,075
+1.11(+8.97%)
May 08, 2024
13.01
13.15
12.10
12.38
2,448,991
-0.60(-4.62%)
May 07, 2024
13.30
14.08
12.85
12.98
3,243,082
-0.33(-2.48%)
May 06, 2024
14.32
14.91
13.01
13.31
4,458,619
-0.63(-4.52%)
May 03, 2024
14.29
15.40
13.71
13.94
4,096,137
-0.25(-1.76%)
May 02, 2024
15.62
17.79
13.88
14.19
6,783,181
-1.57(-9.96%)
May 01, 2024
19.11
19.25
14.08
15.76
8,020,133
-4.69(-22.93%)
Apr 30, 2024
11.25
20.50
11.19
20.45
11,349,443
+9.09(+80.02%)
Apr 29, 2024
12.39
13.11
11.06
11.36
3,184,963
-0.79(-6.50%)
Apr 26, 2024
12.18
13.97
11.95
12.15
4,903,969
+0.29(+2.45%)
Apr 25, 2024
12.14
12.46
11.85
11.86
2,119,535
-0.41(-3.34%)
Apr 24, 2024
12.08
12.76
11.84
12.27
2,739,727
-0.06(-0.49%)
Apr 23, 2024
10.65
12.49
10.60
12.33
3,993,770
+1.54(+14.27%)
Apr 22, 2024
11.38
11.45
10.50
10.79
2,161,166
-0.12(-1.10%)
Apr 19, 2024
10.33
11.45
10.32
10.91
2,931,066
+0.12(+1.11%)
Apr 18, 2024
8.930
11.29
8.840
10.79
4,595,712
+1.88(+21.10%)
Apr 17, 2024
9.310
9.540
8.390
8.910
2,333,785
-0.33(-3.57%)
Apr 16, 2024
9.290
9.870
9.080
9.240
1,909,348
-0.35(-3.65%)
Apr 15, 2024
10.50
10.85
9.390
9.590
2,552,341
-1.11(-10.37%)
Apr 12, 2024
11.08
11.74
10.46
10.70
2,439,495
-0.44(-3.95%)
Apr 11, 2024
12.44
12.68
10.77
11.14
3,679,518
-1.30(-10.45%)
Apr 10, 2024
11.63
13.49
11.62
12.44
3,295,629
+0.03(+0.24%)
Apr 09, 2024
12.96
13.45
12.28
12.41
3,131,211
-1.37(-9.94%)
Apr 08, 2024
13.49
14.70
13.22
13.78
4,959,336
-0.08(-0.58%)
Apr 05, 2024
13.20
14.10
12.17
13.86
4,716,767
+0.66(+5.00%)
Apr 04, 2024
14.05
15.59
12.75
13.20
7,961,276
-1.47(-10.02%)
Apr 03, 2024
11.34
14.75
11.09
14.67
9,660,405
+3.35(+29.59%)
Apr 02, 2024
10.30
12.16
10.21
11.32
6,486,894
+1.12(+10.98%)
Apr 01, 2024
11.24
11.42
9.860
10.20
4,375,939
-1.46(-12.52%)
Mar 28, 2024
11.66
0
-1.29(-9.96%)
Mar 27, 2024
10.31
13.04
9.850
12.95
11,778,317
+3.18(+32.55%)
Mar 26, 2024
8.050
11.16
7.800
9.770
11,619,742
+1.34(+15.90%)
Mar 25, 2024
10.80
10.80
8.030
8.430
7,994,159
-2.05(-19.56%)
Mar 22, 2024
6.350
10.87
6.320
10.48
15,069,159
+4.32(+70.13%)
Mar 21, 2024
6.300
6.650
5.810
6.160
4,356,814
+0.03(+0.49%)
Mar 20, 2024
5.830
6.200
5.370
6.130
5,884,621
+0.95(+18.34%)
Mar 19, 2024
4.850
5.370
4.560
5.180
3,748,823
+0.15(+2.98%)
Mar 18, 2024
4.410
5.600
4.240
5.030
5,169,886
+0.85(+20.33%)
Mar 15, 2024
3.800
4.250
3.760
4.180
1,579,106
+0.43(+11.47%)
Mar 14, 2024
3.960
3.960
3.740
3.750
726,420
-0.22(-5.54%)
Mar 13, 2024
3.900
4.060
3.870
3.970
530,726
+0.05(+1.28%)
Mar 12, 2024
4.090
4.090
3.860
3.920
741,259
-0.15(-3.69%)
Mar 11, 2024
4.080
4.270
4.050
4.070
628,819
-0.02(-0.49%)
Mar 08, 2024
4.070
4.250
4.030
4.090
1,293,742
+0.08(+2.00%)
Mar 07, 2024
3.980
4.100
3.880
4.010
743,184
+0.07(+1.78%)
Mar 06, 2024
3.950
4.040
3.880
3.940
738,062
+0.00(+0.00%)
Mar 05, 2024
4.070
4.080
3.820
3.940
1,374,431
-0.15(-3.67%)
Mar 04, 2024
4.360
4.380
4.050
4.090
976,790
-0.26(-5.98%)
Mar 01, 2024
4.500
4.500
4.280
4.350
852,391
-0.09(-2.03%)
Feb 29, 2024
4.630
4.650
4.400
4.440
730,826
-0.14(-3.06%)
Feb 28, 2024
4.770
4.770
4.570
4.580
690,520
-0.22(-4.58%)
Feb 27, 2024
4.710
4.840
4.660
4.800
830,405
+0.08(+1.69%)
Feb 26, 2024
4.510
4.770
4.430
4.720
779,346
+0.16(+3.51%)
Feb 23, 2024
4.550
4.590
4.330
4.560
825,771
+0.01(+0.22%)
Feb 22, 2024
4.680
4.690
4.490
4.550
678,864
-0.10(-2.15%)
Feb 21, 2024
4.760
4.760
4.480
4.650
898,710
-0.14(-2.92%)
Feb 20, 2024
5.130
5.130
4.730
4.790
1,216,979
-0.36(-6.99%)
Feb 16, 2024
5.150
0
+0.32(+6.63%)
Feb 15, 2024
4.840
4.940
4.760
4.830
1,220,669
+0.06(+1.26%)
Feb 14, 2024
4.760
4.900
4.470
4.770
1,279,409
+0.05(+1.06%)
Feb 13, 2024
5.000
5.090
4.640
4.720
1,484,515
-0.38(-7.45%)
Feb 12, 2024
5.370
5.430
5.020
5.100
1,391,104
-0.28(-5.20%)
Feb 09, 2024
5.590
5.870
5.300
5.380
1,938,679
-0.18(-3.24%)
Feb 08, 2024
5.850
5.850
5.410
5.560
1,399,321
-0.28(-4.79%)
Feb 07, 2024
6.200
6.200
5.810
5.840
1,202,660
-0.36(-5.81%)
Feb 06, 2024
6.050
6.350
5.890
6.200
2,005,482
+0.16(+2.65%)
Feb 05, 2024
6.300
6.310
6.000
6.040
830,721
-0.24(-3.82%)
Feb 02, 2024
6.740
6.750
6.210
6.280
1,286,248
-0.45(-6.69%)
Feb 01, 2024
6.360
7.020
6.320
6.730
1,677,004
+0.41(+6.49%)
Jan 31, 2024
6.370
6.580
6.280
6.320
895,762
-0.07(-1.10%)
Jan 30, 2024
6.500
6.580
6.280
6.390
771,419
-0.06(-0.93%)
Jan 29, 2024
6.120
6.760
6.120
6.450
1,389,905
+0.32(+5.22%)
Jan 26, 2024
6.250
6.350
6.120
6.130
532,149
-0.14(-2.23%)
Jan 25, 2024
6.450
6.560
6.250
6.270
657,044
-0.17(-2.64%)
Jan 24, 2024
6.320
6.690
6.120
6.440
1,273,962
+0.13(+2.06%)
Jan 23, 2024
5.940
6.360
5.920
6.310
1,058,794
+0.39(+6.59%)
Jan 22, 2024
5.850
5.970
5.780
5.920
719,427
+0.05(+0.85%)
Jan 19, 2024
6.030
6.070
5.750
5.870
930,021
-0.13(-2.17%)
Jan 18, 2024
6.220
6.370
6.000
6.000
724,597
-0.34(-5.36%)
Jan 17, 2024
6.430
6.470
6.150
6.340
1,060,801
-0.13(-2.01%)
Jan 16, 2024
6.010
6.810
5.970
6.470
1,710,991
+0.30(+4.86%)
Jan 15, 2024
6.190
6.200
6.110
6.170
468,351
+0.12(+1.98%)
Jan 12, 2024
5.930
6.150
5.830
6.050
813,707
+0.10(+1.68%)
Jan 11, 2024
6.070
6.090
5.860
5.950
947,405
-0.16(-2.62%)
Jan 10, 2024
6.160
6.240
6.020
6.110
1,009,838
-0.04(-0.65%)
Jan 09, 2024
6.150
6.310
6.020
6.150
1,556,183
-0.59(-8.75%)
Jan 08, 2024
6.350
6.830
6.270
6.740
1,306,667
+0.36(+5.64%)
Jan 05, 2024
6.220
6.390
6.060
6.380
1,057,678
+0.17(+2.74%)
Jan 04, 2024
6.510
6.510
6.150
6.210
1,303,375
-0.30(-4.61%)
Jan 03, 2024
6.340
6.790
6.040
6.510
2,102,578
+0.13(+2.04%)
Jan 02, 2024
6.710
6.990
6.300
6.380
1,518,956
-0.38(-5.62%)
Dec 29, 2023
6.760
0
-0.21(-3.01%)
Dec 28, 2023
6.900
7.290
6.770
6.970
1,727,486
+0.07(+1.01%)
Dec 27, 2023
7.300
7.600
6.870
6.900
2,115,399
+0.09(+1.32%)
Dec 22, 2023
6.810
0
+0.84(+14.07%)
Dec 21, 2023
6.500
6.640
5.880
5.970
1,565,998
-0.43(-6.72%)
Dec 20, 2023
6.420
7.430
6.320
6.400
1,442,094
+5.71(+827.54%)
Dec 19, 2023
0.6500
0.7000
0.6400
0.6900
4,249,255
+0.03(+4.55%)
Dec 18, 2023
0.6900
0.7100
0.6300
0.6600
5,133,627
-0.03(-4.35%)
Dec 15, 2023
0.7200
0.7300
0.6900
0.6900
4,793,738
-0.04(-5.48%)
Dec 14, 2023
0.7400
0.7800
0.7200
0.7300
8,904,337
-0.01(-1.35%)
Dec 13, 2023
0.7900
0.8100
0.6800
0.7400
18,920,756
-0.19(-20.43%)
Dec 12, 2023
1.010
1.030
0.9200
0.9300
6,298,944
-0.08(-7.92%)
Dec 11, 2023
1.060
1.130
0.9900
1.010
9,873,373
-0.06(-5.61%)
Dec 08, 2023
0.9800
1.090
0.9600
1.070
8,803,531
+0.10(+10.31%)
Dec 07, 2023
0.9600
1.010
0.9200
0.9700
6,694,642
+0.03(+3.19%)
Dec 06, 2023
0.9400
0.9800
0.9100
0.9400
6,581,274
+0.04(+4.44%)
Dec 05, 2023
1.010
1.100
0.8600
0.9000
12,609,929
-0.11(-10.89%)
Dec 04, 2023
0.8200
1.030
0.8200
1.010
12,716,141
+0.18(+21.69%)
Dec 01, 2023
0.7400
0.8600
0.7400
0.8300
9,252,585
+0.08(+10.67%)
Nov 30, 2023
0.7700
0.7700
0.7400
0.7500
3,030,440
-0.02(-2.60%)
Nov 29, 2023
0.7400
0.7700
0.7300
0.7700
4,022,722
+0.04(+5.48%)
Nov 28, 2023
0.7400
0.7500
0.7100
0.7300
2,484,733
-0.01(-1.35%)
Nov 27, 2023
0.7700
0.7900
0.7400
0.7400
3,806,294
-0.04(-5.13%)
Nov 24, 2023
0.7800
0.8000
0.7600
0.7800
2,660,279
+0.00(+0.00%)
Nov 23, 2023
0.7800
0.8000
0.7800
0.7800
199,597
+0.00(+0.00%)
Nov 22, 2023
0.7700
0.8200
0.7700
0.7800
2,938,251
+0.00(+0.00%)
Nov 21, 2023
0.8000
0.8000
0.7700
0.7800
3,314,137
-0.04(-4.88%)
Nov 20, 2023
0.7600
0.8500
0.7600
0.8200
5,978,096
+0.05(+6.49%)
Nov 17, 2023
0.7500
0.7900
0.7300
0.7700
7,702,850
+0.03(+4.05%)
Nov 16, 2023
0.7500
0.7500
0.7300
0.7400
3,446,523
-0.01(-1.33%)
Nov 15, 2023
0.7400
0.7900
0.7300
0.7500
6,406,944
+0.02(+2.74%)
Nov 14, 2023
0.7600
0.7900
0.7100
0.7300
3,502,710
-0.01(-1.35%)
Nov 13, 2023
0.7100
0.7500
0.6800
0.7400
3,960,923
+0.02(+2.78%)
Nov 10, 2023
0.7300
0.7500
0.6600
0.7200
7,289,663
-0.01(-1.37%)
Nov 09, 2023
0.8200
0.8300
0.7100
0.7300
8,855,068
-0.09(-10.98%)
Nov 08, 2023
0.8300
0.8800
0.7900
0.8200
6,059,136
+0.02(+2.50%)
Nov 07, 2023
0.8000
0.8200
0.7600
0.8000
3,793,300
-0.01(-1.23%)
Nov 06, 2023
0.8900
0.9100
0.7900
0.8100
6,291,262
-0.05(-5.81%)
Nov 03, 2023
0.8400
0.9000
0.8300
0.8600
7,723,155
+0.05(+6.17%)
Nov 02, 2023
0.7800
0.8700
0.7800
0.8100
7,559,857
+0.04(+5.19%)
Nov 01, 2023
0.7900
0.8300
0.7400
0.7700
5,683,770
-0.01(-1.28%)
Oct 31, 2023
0.7300
0.8100
0.7200
0.7800
5,805,598
+0.07(+9.86%)
Oct 30, 2023
0.7200
0.7400
0.7000
0.7100
3,793,759
+0.01(+1.43%)
Oct 27, 2023
0.7300
0.7400
0.6900
0.7000
3,790,403
-0.03(-4.11%)
Oct 26, 2023
0.7400
0.7800
0.7000
0.7300
5,395,938
-0.02(-2.67%)
Oct 25, 2023
0.8500
0.8500
0.7200
0.7500
7,220,348
-0.12(-13.79%)
Oct 24, 2023
0.7100
0.8800
0.7000
0.8700
12,281,936
+0.16(+22.54%)
Oct 23, 2023
0.7000
0.7200
0.6500
0.7100
6,960,688
+0.01(+1.43%)
Oct 20, 2023
0.7100
0.7500
0.6800
0.7000
4,937,187
-0.03(-4.11%)
Oct 19, 2023
0.8000
0.8100
0.7300
0.7300
6,983,172
-0.09(-10.98%)
Oct 18, 2023
0.9300
0.9400
0.8100
0.8200
7,029,778
-0.13(-13.68%)
Oct 17, 2023
0.9500
0.9700
0.9200
0.9500
4,604,723
+0.00(+0.00%)
Oct 16, 2023
0.9500
1.000
0.9300
0.9500
4,490,657
-0.02(-2.06%)
Oct 13, 2023
0.9300
0.9700
0.9200
0.9700
4,144,406
+0.03(+3.19%)
Oct 12, 2023
0.9500
0.9700
0.9000
0.9400
5,061,909
-0.01(-1.05%)
Oct 11, 2023
1.010
1.030
0.9300
0.9500
5,617,887
-0.05(-5.00%)
Oct 10, 2023
0.9800
1.070
0.9500
1.000
6,856,123
+0.03(+3.09%)
Oct 06, 2023
0.9700
0
-0.01(-1.02%)
Oct 05, 2023
1.080
1.090
0.9500
0.9800
9,224,701
-0.06(-5.77%)
Oct 04, 2023
0.9500
1.070
0.9100
1.040
9,263,131
+0.10(+10.64%)
Oct 03, 2023
1.000
1.000
0.9100
0.9400
7,418,221
-0.08(-7.84%)
Oct 02, 2023
1.020
1.100
0.9800
1.020
5,842,551
-0.03(-2.86%)
Sep 29, 2023
1.120
1.130
1.040
1.050
4,892,142
-0.06(-5.41%)
Sep 28, 2023
1.180
1.180
1.040
1.110
10,867,873
-0.10(-8.26%)
Sep 27, 2023
1.370
1.380
1.130
1.210
16,825,894
-0.04(-3.20%)
Sep 26, 2023
1.340
1.430
1.190
1.250
14,238,149
-0.03(-2.34%)
Sep 25, 2023
1.160
1.380
1.210
1.280
16,942,836
+0.15(+13.27%)
Sep 22, 2023
1.070
1.160
1.030
1.130
10,870,786
+0.09(+8.65%)
Sep 21, 2023
1.160
1.220
1.020
1.040
12,756,611
-0.14(-11.86%)
Sep 20, 2023
1.420
1.520
1.160
1.180
16,520,258
-0.20(-14.49%)
Sep 19, 2023
1.550
1.680
1.350
1.380
10,459,811
-0.18(-11.54%)
Sep 18, 2023
1.620
1.660
1.500
1.560
12,097,251
-0.27(-14.75%)
Sep 15, 2023
1.980
2.120
1.740
1.830
34,075,700
+0.13(+7.65%)
Sep 14, 2023
1.530
1.990
1.500
1.700
22,683,896
+0.14(+8.97%)
Sep 13, 2023
1.750
1.900
1.420
1.560
24,242,396
-0.26(-14.29%)
Sep 12, 2023
2.080
2.600
1.780
1.820
31,458,028
-0.48(-20.87%)
Sep 11, 2023
1.400
2.430
1.390
2.300
38,647,664
+1.03(+81.10%)
Sep 08, 2023
1.020
1.310
1.010
1.270
20,533,056
+0.24(+23.30%)
Sep 07, 2023
1.060
1.070
0.9200
1.030
15,485,405
-0.07(-6.36%)
Sep 06, 2023
1.040
1.130
0.9400
1.100
18,764,650
+0.17(+18.28%)
Sep 05, 2023
0.7500
0.9800
0.7300
0.9300
18,827,744
+0.19(+25.68%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.