Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Canopy Growth Corp (TSX: WEED )

11.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 11.25 11.89 10.97 11.32 2,586,899 -0.12(-1.05%)
Jul 22, 2024 10.14 11.54 10.11 11.44 3,378,623 +1.66(+16.97%)
Jul 19, 2024 10.06 10.06 9.670 9.780 1,023,816 -0.16(-1.61%)
Jul 18, 2024 10.72 11.18 9.880 9.940 3,196,179 -0.29(-2.83%)
Jul 17, 2024 9.700 10.91 9.650 10.23 2,061,555 +0.17(+1.69%)
Jul 16, 2024 9.840 10.24 9.450 10.06 2,229,913 +0.32(+3.29%)
Jul 15, 2024 8.720 10.07 8.480 9.740 1,913,985 +0.87(+9.81%)
Jul 12, 2024 9.030 9.030 8.780 8.870 819,738 +0.04(+0.45%)
Jul 11, 2024 8.630 8.870 8.630 8.830 1,019,757 +0.22(+2.56%)
Jul 10, 2024 8.490 8.730 8.330 8.610 911,807 +0.14(+1.65%)
Jul 09, 2024 8.510 8.730 8.280 8.470 897,250 -0.10(-1.17%)
Jul 08, 2024 8.670 8.730 8.460 8.570 559,458 -0.07(-0.81%)
Jul 05, 2024 9.020 9.050 8.640 8.640 714,041 -0.36(-4.00%)
Jul 04, 2024 9.000 9.020 8.920 9.000 189,008 +0.08(+0.90%)
Jul 03, 2024 8.610 9.330 8.610 8.920 1,614,032 +0.36(+4.21%)
Jul 02, 2024 8.750 8.750 8.500 8.560 648,285 -0.28(-3.17%)
Jun 28, 2024 8.840 0 -0.32(-3.49%)
Jun 27, 2024 8.900 9.400 8.890 9.160 720,371 +0.06(+0.66%)
Jun 26, 2024 8.900 9.200 8.750 9.100 761,924 +0.20(+2.25%)
Jun 25, 2024 9.440 9.520 8.800 8.900 898,097 -0.64(-6.71%)
Jun 24, 2024 9.370 9.740 9.360 9.540 626,861 +0.15(+1.60%)
Jun 21, 2024 9.680 9.680 9.140 9.390 707,713 -0.35(-3.59%)
Jun 20, 2024 9.700 9.790 9.560 9.740 556,953 -0.01(-0.10%)
Jun 19, 2024 9.610 9.880 9.600 9.750 112,063 +0.01(+0.10%)
Jun 18, 2024 9.810 10.00 9.620 9.740 550,139 -0.23(-2.31%)
Jun 17, 2024 9.800 9.990 9.560 9.970 752,223 -0.02(-0.20%)
Jun 14, 2024 10.06 10.25 9.860 9.990 637,681 -0.29(-2.82%)
Jun 13, 2024 10.40 10.54 10.17 10.28 565,315 -0.15(-1.44%)
Jun 12, 2024 10.41 10.61 10.10 10.43 1,617,122 +0.36(+3.57%)
Jun 11, 2024 9.960 10.08 9.810 10.07 762,923 +0.09(+0.90%)
Jun 10, 2024 9.620 10.02 9.340 9.980 811,244 +0.35(+3.63%)
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%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.