Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canopy Growth Corp (TSX: WEED )

11.42 +0.06 (+0.53%)
Streaming Delayed Price Updated: 9:48 AM EDT, Apr 30, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.