5 DAY PERFORMANCE
+149.57%
1 MONTH PERFORMANCE
+63.13%
3 MONTH PERFORMANCE
-7.59%
6 MONTH PERFORMANCE
-38.14%
YEAR-TO-DATE PERFORMANCE
+6.57%
1 YEAR PERFORMANCE
+0.00%
Canopy Growth Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.12 | $1.12 (0%) | $1.15 | $1.09 | 5.05 M | $122.99 M |
| 03/11/2025 | $1.10 | $1.10 (0%) | $1.13 | $1.07 | 5.05 M | $121.34 M |
| 03/10/2025 | $1.15 | $1.10 (-4.35%) | $1.16 | $1.08 | 6.26 M | $121.34 M |
| 03/07/2025 | $1.19 | $1.17 (-1.68%) | $1.20 | $1.14 | 6.36 M | $129.06 M |
| 03/06/2025 | $1.24 | $1.17 (-5.65%) | $1.25 | $1.15 | 8.59 M | $129.06 M |
| 03/05/2025 | $1.28 | $1.25 (-2.34%) | $1.35 | $1.20 | 14.75 M | $137.88 M |
| 03/04/2025 | $1.23 | $1.25 (1.63%) | $1.27 | $1.18 | 6.64 M | $137.88 M |
| 03/03/2025 | $1.40 | $1.24 (-11.43%) | $1.42 | $1.21 | 9.98 M | $136.78 M |
| 02/28/2025 | $1.40 | $1.40 (0%) | $1.42 | $1.36 | 9.32 M | $154.43 M |
| 02/27/2025 | $1.52 | $1.41 (-7.24%) | $1.53 | $1.40 | 7.42 M | $155.53 M |
| 02/26/2025 | $1.50 | $1.50 (0%) | $1.54 | $1.47 | 6.81 M | $165.46 M |
| 02/25/2025 | $1.60 | $1.50 (-6.25%) | $1.66 | $1.49 | 7.13 M | $165.46 M |
| 02/24/2025 | $1.64 | $1.62 (-1.22%) | $1.67 | $1.55 | 5.48 M | $178.70 M |
| 02/21/2025 | $1.64 | $1.63 (-0.61%) | $1.73 | $1.59 | 14.18 M | $179.80 M |
| 02/20/2025 | $1.67 | $1.61 (-3.59%) | $1.67 | $1.58 | 6.65 M | $177.59 M |
| 02/19/2025 | $1.72 | $1.67 (-2.91%) | $1.72 | $1.64 | 9.41 M | $184.21 M |
| 02/18/2025 | $1.90 | $1.71 (-10%) | $1.90 | $1.71 | 9.50 M | $188.62 M |
| 02/14/2025 | $1.92 | $1.89 (-1.56%) | $1.97 | $1.84 | 5.89 M | $208.48 M |
| 02/13/2025 | $1.81 | $1.89 (4.42%) | $1.93 | $1.79 | 7.75 M | $208.48 M |
| 02/12/2025 | $1.78 | $1.79 (0.56%) | $1.85 | $1.75 | 6.92 M | $197.45 M |
| 02/11/2025 | $1.95 | $1.81 (-7.18%) | $1.95 | $1.80 | 8.55 M | $199.65 M |
| 02/10/2025 | $2.04 | $1.97 (-3.43%) | $2.06 | $1.90 | 10.87 M | $217.30 M |
| 02/07/2025 | $2.13 | $2.02 (-5.16%) | $2.33 | $2.01 | 23.04 M | $222.82 M |
| 02/06/2025 | $2.60 | $2.78 (6.92%) | $2.90 | $2.57 | 28.59 M | $306.65 M |
| 02/05/2025 | $2.25 | $2.53 (12.44%) | $2.78 | $2.22 | 33.93 M | $279.08 M |
| 02/04/2025 | $1.97 | $2.07 (5.08%) | $2.08 | $1.95 | 5.66 M | $228.33 M |
| 02/03/2025 | $1.89 | $1.97 (4.23%) | $2.02 | $1.85 | 6.26 M | $171.05 M |
| 01/31/2025 | $2.10 | $1.99 (-5.24%) | $2.13 | $1.96 | 5.29 M | $172.79 M |
| 01/30/2025 | $2.04 | $2.10 (2.94%) | $2.17 | $2.02 | 7.22 M | $182.34 M |
| 01/29/2025 | $2.09 | $2.03 (-2.87%) | $2.09 | $1.99 | 4.67 M | $176.26 M |
| 01/28/2025 | $2.09 | $2.11 (0.96%) | $2.13 | $2.03 | 3.79 M | $183.21 M |
| 01/27/2025 | $2.20 | $2.09 (-5%) | $2.21 | $1.99 | 8.36 M | $181.47 M |
| 01/24/2025 | $2.22 | $2.22 (0%) | $2.27 | $2.20 | 4.26 M | $192.76 M |
| 01/23/2025 | $2.22 | $2.20 (-0.9%) | $2.23 | $2.17 | 3.11 M | $191.02 M |
| 01/22/2025 | $2.23 | $2.23 (0%) | $2.27 | $2.18 | 5.35 M | $193.63 M |
| 01/21/2025 | $2.20 | $2.23 (1.36%) | $2.25 | $2.18 | 3.49 M | $193.63 M |
| 01/17/2025 | $2.28 | $2.18 (-4.39%) | $2.29 | $2.16 | 4.97 M | $189.29 M |
| 01/16/2025 | $2.23 | $2.25 (0.9%) | $2.27 | $2.15 | 3.47 M | $195.36 M |
| 01/15/2025 | $2.26 | $2.21 (-2.21%) | $2.31 | $2.19 | 6.38 M | $191.89 M |
| 01/14/2025 | $2.40 | $2.22 (-7.5%) | $2.41 | $2.19 | 7.78 M | $192.76 M |
| 01/13/2025 | $2.45 | $2.39 (-2.45%) | $2.46 | $2.35 | 4.03 M | $207.52 M |
| 01/10/2025 | $2.58 | $2.45 (-5.04%) | $2.58 | $2.38 | 7.70 M | $212.73 M |
| 01/08/2025 | $2.84 | $2.66 (-6.34%) | $2.84 | $2.60 | 6.63 M | $230.96 M |
| 01/07/2025 | $2.94 | $2.87 (-2.38%) | $2.98 | $2.83 | 4.18 M | $249.20 M |
| 01/06/2025 | $3.05 | $2.92 (-4.26%) | $3.07 | $2.91 | 6.52 M | $253.54 M |
| 01/03/2025 | $3.00 | $2.94 (-2%) | $3.00 | $2.88 | 5.87 M | $255.27 M |
| 01/02/2025 | $2.84 | $2.88 (1.41%) | $2.99 | $2.83 | 9.95 M | $250.06 M |
| 12/31/2024 | $2.69 | $2.74 (1.86%) | $2.80 | $2.66 | 4.58 M | $237.91 M |
| 12/30/2024 | $2.75 | $2.74 (-0.36%) | $2.77 | $2.65 | 4.30 M | $237.91 M |
| 12/27/2024 | $2.84 | $2.78 (-2.11%) | $2.88 | $2.66 | 6.35 M | $241.38 M |
| 12/26/2024 | $2.81 | $2.84 (1.07%) | $2.86 | $2.76 | 4.39 M | $246.59 M |
| 12/24/2024 | $2.95 | $2.81 (-4.75%) | $3.01 | $2.81 | 4.41 M | $243.99 M |
| 12/23/2024 | $2.95 | $2.87 (-2.71%) | $2.99 | $2.78 | 7.95 M | $249.20 M |
| 12/20/2024 | $2.71 | $2.83 (4.43%) | $2.88 | $2.70 | 8.91 M | $245.72 M |
| 12/19/2024 | $2.85 | $2.71 (-4.91%) | $2.92 | $2.71 | 5.00 M | $235.30 M |
| 12/18/2024 | $3.05 | $2.83 (-7.21%) | $3.10 | $2.80 | 5.11 M | $245.72 M |
| 12/17/2024 | $3.01 | $3.05 (1.33%) | $3.11 | $3.00 | 3.87 M | $264.83 M |
| 12/16/2024 | $3.06 | $3.04 (-0.65%) | $3.14 | $3.01 | 3.94 M | $263.96 M |
| 12/13/2024 | $3.15 | $3.11 (-1.27%) | $3.18 | $3.05 | 4.06 M | $270.04 M |
| 12/12/2024 | $3.24 | $3.16 (-2.47%) | $3.26 | $3.11 | 3.31 M | $274.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
