Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canopy Growth Corp (OP: TWMJF )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 5.667 5.700 5.460 5.500 199,835 -0.18(-3.17%)
May 30, 2017 5.821 5.860 5.680 5.680 153,700 -0.25(-4.22%)
May 26, 2017 5.645 6.020 5.598 5.930 121,317 +0.24(+4.24%)
May 25, 2017 5.926 5.950 5.649 5.689 216,938 -0.23(-3.94%)
May 24, 2017 6.005 6.030 5.880 5.923 123,215 -0.05(-0.91%)
May 23, 2017 6.012 6.090 5.948 5.977 113,895 -0.04(-0.72%)
May 22, 2017 6.010 6.040 5.960 6.020 129,985 +0.00(+0.00%)
May 19, 2017 5.988 6.100 5.950 6.020 106,927 +0.04(+0.66%)
May 18, 2017 5.934 6.110 5.840 5.980 108,580 -0.01(-0.16%)
May 17, 2017 6.083 6.109 5.952 5.990 144,271 -0.14(-2.24%)
May 16, 2017 6.127 6.171 5.993 6.128 128,407 +0.08(+1.28%)
May 15, 2017 6.004 6.164 5.914 6.050 165,949 +0.13(+2.20%)
May 12, 2017 6.338 6.430 5.920 5.920 234,730 -0.33(-5.28%)
May 11, 2017 5.473 6.270 5.362 6.250 474,810 +0.55(+9.65%)
May 10, 2017 6.008 6.030 5.679 5.700 574,039 -0.33(-5.46%)
May 09, 2017 6.348 6.400 5.995 6.029 504,828 -0.32(-5.05%)
May 08, 2017 6.515 6.560 6.250 6.350 371,166 -0.19(-2.91%)
May 05, 2017 6.587 6.619 6.490 6.540 122,270 -0.09(-1.36%)
May 04, 2017 6.702 6.720 6.510 6.630 115,018 -0.02(-0.24%)
May 03, 2017 6.688 6.750 6.640 6.646 145,073 +0.00(+0.05%)
May 02, 2017 6.703 6.818 6.600 6.643 204,242 -0.05(-0.71%)
May 01, 2017 6.715 6.770 6.650 6.690 265,840 +0.03(+0.42%)
Apr 28, 2017 6.496 6.700 6.485 6.662 247,845 +0.15(+2.33%)
Apr 27, 2017 6.683 6.704 6.500 6.510 354,514 -0.23(-3.38%)
Apr 26, 2017 6.957 6.980 6.652 6.737 304,451 -0.25(-3.61%)
Apr 25, 2017 7.233 7.270 6.881 6.990 470,300 -0.27(-3.75%)
Apr 24, 2017 7.357 7.480 7.240 7.262 167,837 -0.05(-0.68%)
Apr 21, 2017 7.393 7.412 7.290 7.312 185,883 -0.04(-0.53%)
Apr 20, 2017 7.543 7.580 7.310 7.351 301,139 -0.25(-3.28%)
Apr 19, 2017 7.303 7.694 7.280 7.600 303,362 +0.37(+5.15%)
Apr 18, 2017 7.112 7.300 7.020 7.228 304,029 +0.01(+0.10%)
Apr 17, 2017 7.463 7.490 7.171 7.220 367,977 -0.24(-3.20%)
Apr 13, 2017 7.720 7.820 7.301 7.459 338,858 -0.28(-3.60%)
Apr 12, 2017 7.794 7.870 7.549 7.738 229,326 +0.01(+0.10%)
Apr 11, 2017 8.285 8.380 7.649 7.730 421,108 -0.44(-5.39%)
Apr 10, 2017 7.712 8.200 7.545 8.170 530,079 +0.53(+6.87%)
Apr 07, 2017 7.735 7.772 7.520 7.645 232,548 -0.02(-0.25%)
Apr 06, 2017 7.487 7.684 7.420 7.664 234,863 +0.18(+2.36%)
Apr 05, 2017 7.533 7.780 7.435 7.487 263,602 -0.03(-0.37%)
Apr 04, 2017 7.589 7.660 7.430 7.514 287,740 -0.11(-1.48%)
Apr 03, 2017 7.936 7.990 7.626 7.627 320,457 -0.37(-4.66%)
Mar 31, 2017 7.760 8.000 7.666 8.000 184,636 +0.17(+2.17%)
Mar 30, 2017 8.098 8.120 7.770 7.830 265,441 -0.24(-2.97%)
Mar 29, 2017 8.125 8.180 7.980 8.070 173,290 -0.09(-1.10%)
Mar 28, 2017 8.412 8.430 7.984 8.160 410,045 -0.04(-0.49%)
Mar 27, 2017 8.224 8.240 7.810 8.200 562,671 +0.83(+11.31%)
Mar 24, 2017 7.644 7.690 7.330 7.367 167,244 -0.25(-3.33%)
Mar 23, 2017 7.540 7.650 7.440 7.620 203,936 +0.30(+4.13%)
Mar 22, 2017 7.306 7.450 7.124 7.318 323,760 -0.04(-0.59%)
Mar 21, 2017 7.827 7.870 7.357 7.361 387,824 -0.37(-4.77%)
Mar 20, 2017 8.012 8.150 7.710 7.730 287,719 -0.27(-3.36%)
Mar 17, 2017 8.391 8.410 7.998 7.999 155,481 -0.30(-3.63%)
Mar 16, 2017 8.270 8.420 8.220 8.300 153,587 +0.16(+1.97%)
Mar 15, 2017 8.244 8.278 8.040 8.140 111,190 -0.07(-0.85%)
Mar 14, 2017 8.337 8.359 8.170 8.210 142,130 -0.04(-0.50%)
Mar 13, 2017 8.327 8.380 8.200 8.251 207,934 +0.18(+2.25%)
Mar 10, 2017 8.396 8.413 7.994 8.070 167,801 -0.10(-1.20%)
Mar 09, 2017 7.690 8.210 7.606 8.168 206,728 +0.41(+5.25%)
Mar 08, 2017 7.704 7.920 7.099 7.760 786,374 -0.38(-4.69%)
Mar 07, 2017 8.505 8.620 8.030 8.142 491,099 -0.63(-7.14%)
Mar 06, 2017 8.851 8.860 8.520 8.769 219,485 -0.03(-0.34%)
Mar 03, 2017 8.898 8.960 8.739 8.799 193,608 -0.03(-0.35%)
Mar 02, 2017 8.910 8.981 8.779 8.830 159,309 -0.08(-0.90%)
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.