Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

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

Canopy Growth Corp (TSX: WEED )

12.89 -0.92 (-6.66%)
Streaming Delayed Price Updated: 4:31 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4,903,849 +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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.