Canopy Growth Corporation (WEED.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 10.04 | 10.26 | 9.94 | 10.07 | 10.07 | 898,900 |
| 25 jul 2024 | 10.22 | 10.44 | 9.89 | 9.91 | 9.91 | 1,210,000 |
| 24 jul 2024 | 11.14 | 11.16 | 9.94 | 10.13 | 10.13 | 2,385,900 |
| 23 jul 2024 | 11.25 | 11.89 | 10.97 | 11.32 | 11.32 | 2,586,900 |
| 22 jul 2024 | 10.14 | 11.54 | 10.11 | 11.44 | 11.44 | 3,378,600 |
| 19 jul 2024 | 10.06 | 10.06 | 9.67 | 9.78 | 9.78 | 1,023,800 |
| 18 jul 2024 | 10.72 | 11.18 | 9.88 | 9.94 | 9.94 | 3,196,200 |
| 17 jul 2024 | 9.70 | 10.91 | 9.65 | 10.23 | 10.23 | 2,061,600 |
| 16 jul 2024 | 9.84 | 10.24 | 9.45 | 10.06 | 10.06 | 2,229,900 |
| 15 jul 2024 | 8.72 | 10.07 | 8.48 | 9.74 | 9.74 | 1,914,000 |
| 12 jul 2024 | 9.03 | 9.03 | 8.78 | 8.87 | 8.87 | 819,700 |
| 11 jul 2024 | 8.63 | 8.87 | 8.63 | 8.83 | 8.83 | 1,019,800 |
| 10 jul 2024 | 8.49 | 8.73 | 8.33 | 8.61 | 8.61 | 911,800 |
| 09 jul 2024 | 8.51 | 8.73 | 8.28 | 8.47 | 8.47 | 897,300 |
| 08 jul 2024 | 8.67 | 8.73 | 8.46 | 8.57 | 8.57 | 559,500 |
| 05 jul 2024 | 9.02 | 9.05 | 8.64 | 8.64 | 8.64 | 714,000 |
| 04 jul 2024 | 9.00 | 9.02 | 8.92 | 9.00 | 9.00 | 189,000 |
| 03 jul 2024 | 8.61 | 9.33 | 8.61 | 8.92 | 8.92 | 1,614,000 |
| 02 jul 2024 | 8.75 | 8.75 | 8.50 | 8.56 | 8.56 | 648,300 |
| 28 jun 2024 | 9.05 | 9.14 | 8.65 | 8.84 | 8.84 | 847,800 |
| 27 jun 2024 | 8.90 | 9.40 | 8.89 | 9.16 | 9.16 | 720,400 |
| 26 jun 2024 | 8.90 | 9.20 | 8.75 | 9.10 | 9.10 | 761,900 |
| 25 jun 2024 | 9.44 | 9.52 | 8.80 | 8.90 | 8.90 | 898,100 |
| 24 jun 2024 | 9.37 | 9.74 | 9.36 | 9.54 | 9.54 | 626,900 |
| 21 jun 2024 | 9.68 | 9.68 | 9.14 | 9.39 | 9.39 | 707,700 |
| 20 jun 2024 | 9.70 | 9.79 | 9.56 | 9.74 | 9.74 | 557,000 |
| 19 jun 2024 | 9.61 | 9.88 | 9.60 | 9.75 | 9.75 | 112,100 |
| 18 jun 2024 | 9.81 | 10.00 | 9.62 | 9.74 | 9.74 | 550,100 |
| 17 jun 2024 | 9.80 | 9.99 | 9.56 | 9.97 | 9.97 | 752,200 |
| 14 jun 2024 | 10.06 | 10.25 | 9.86 | 9.99 | 9.99 | 637,700 |
| 13 jun 2024 | 10.40 | 10.54 | 10.17 | 10.28 | 10.28 | 565,300 |
| 12 jun 2024 | 10.41 | 10.61 | 10.10 | 10.43 | 10.43 | 1,616,300 |
| 11 jun 2024 | 9.96 | 10.08 | 9.81 | 10.07 | 10.07 | 762,900 |
| 10 jun 2024 | 9.62 | 10.02 | 9.34 | 9.98 | 9.98 | 811,200 |
| 07 jun 2024 | 9.71 | 10.18 | 9.55 | 9.63 | 9.63 | 1,061,600 |
| 06 jun 2024 | 10.21 | 10.39 | 9.54 | 9.76 | 9.76 | 1,664,200 |
| 05 jun 2024 | 10.73 | 10.80 | 10.45 | 10.65 | 10.65 | 709,000 |
| 04 jun 2024 | 10.91 | 11.09 | 10.16 | 10.68 | 10.68 | 1,292,900 |
| 03 jun 2024 | 11.54 | 11.80 | 10.73 | 10.93 | 10.93 | 1,482,200 |
| 31 may 2024 | 11.84 | 11.99 | 11.40 | 11.59 | 11.59 | 1,188,200 |
| 30 may 2024 | 12.28 | 13.70 | 11.61 | 11.78 | 11.78 | 3,293,500 |
| 29 may 2024 | 11.70 | 12.04 | 11.23 | 11.59 | 11.59 | 1,569,000 |
| 28 may 2024 | 12.48 | 12.59 | 11.21 | 11.55 | 11.55 | 1,736,700 |
| 27 may 2024 | 12.50 | 12.63 | 12.35 | 12.61 | 12.61 | 266,300 |
| 24 may 2024 | 12.40 | 13.17 | 12.31 | 12.52 | 12.52 | 1,757,300 |
| 23 may 2024 | 13.05 | 13.08 | 12.18 | 12.53 | 12.53 | 1,281,200 |
| 22 may 2024 | 13.74 | 13.83 | 12.78 | 12.89 | 12.89 | 1,638,100 |
| 21 may 2024 | 14.29 | 14.63 | 13.68 | 13.81 | 13.81 | 1,808,700 |
| 17 may 2024 | 15.10 | 15.85 | 14.52 | 14.81 | 14.81 | 4,071,300 |
| 16 may 2024 | 13.51 | 16.27 | 13.26 | 14.97 | 14.97 | 9,117,400 |
| 15 may 2024 | 13.40 | 13.76 | 12.95 | 13.46 | 13.46 | 2,801,700 |
| 14 may 2024 | 13.11 | 14.14 | 12.55 | 13.28 | 13.28 | 4,339,300 |
| 13 may 2024 | 12.49 | 13.45 | 12.28 | 12.83 | 12.83 | 2,817,100 |
| 10 may 2024 | 13.57 | 13.84 | 12.03 | 12.36 | 12.36 | 3,273,500 |
| 09 may 2024 | 12.49 | 13.94 | 12.05 | 13.49 | 13.49 | 4,972,100 |
| 08 may 2024 | 13.01 | 13.15 | 12.10 | 12.38 | 12.38 | 2,449,000 |
| 07 may 2024 | 13.30 | 14.08 | 12.85 | 12.98 | 12.98 | 3,243,100 |
| 06 may 2024 | 14.32 | 14.91 | 13.01 | 13.31 | 13.31 | 4,458,600 |
| 03 may 2024 | 14.29 | 15.40 | 13.71 | 13.94 | 13.94 | 4,096,100 |
| 02 may 2024 | 15.62 | 17.79 | 13.88 | 14.19 | 14.19 | 6,783,200 |
| 01 may 2024 | 19.11 | 19.25 | 14.08 | 15.76 | 15.76 | 8,020,100 |
| 30 abr 2024 | 11.25 | 20.50 | 11.19 | 20.45 | 20.45 | 11,349,400 |
| 29 abr 2024 | 12.39 | 13.11 | 11.06 | 11.36 | 11.36 | 3,185,000 |
| 26 abr 2024 | 12.18 | 13.97 | 11.95 | 12.15 | 12.15 | 4,904,000 |
| 25 abr 2024 | 12.14 | 12.46 | 11.85 | 11.86 | 11.86 | 2,119,500 |
| 24 abr 2024 | 12.08 | 12.76 | 11.84 | 12.27 | 12.27 | 2,739,700 |
| 23 abr 2024 | 10.65 | 12.49 | 10.60 | 12.33 | 12.33 | 3,993,800 |
| 22 abr 2024 | 11.38 | 11.45 | 10.50 | 10.79 | 10.79 | 2,161,200 |
| 19 abr 2024 | 10.33 | 11.45 | 10.32 | 10.91 | 10.91 | 2,931,100 |
| 18 abr 2024 | 8.93 | 11.29 | 8.84 | 10.79 | 10.79 | 4,595,700 |
| 17 abr 2024 | 9.31 | 9.54 | 8.39 | 8.91 | 8.91 | 2,333,700 |
| 16 abr 2024 | 9.29 | 9.87 | 9.08 | 9.24 | 9.24 | 1,909,300 |
| 15 abr 2024 | 10.50 | 10.85 | 9.39 | 9.59 | 9.59 | 2,552,300 |
| 12 abr 2024 | 11.08 | 11.74 | 10.46 | 10.70 | 10.70 | 2,439,500 |
| 11 abr 2024 | 12.44 | 12.68 | 10.77 | 11.14 | 11.14 | 3,679,500 |
| 10 abr 2024 | 11.63 | 13.49 | 11.62 | 12.44 | 12.44 | 3,295,600 |
| 09 abr 2024 | 12.96 | 13.45 | 12.28 | 12.41 | 12.41 | 3,131,200 |
| 08 abr 2024 | 13.49 | 14.70 | 13.22 | 13.78 | 13.78 | 4,959,300 |
| 05 abr 2024 | 13.20 | 14.10 | 12.17 | 13.86 | 13.86 | 4,716,600 |
| 04 abr 2024 | 14.05 | 15.59 | 12.75 | 13.20 | 13.20 | 7,961,300 |
| 03 abr 2024 | 11.34 | 14.75 | 11.09 | 14.67 | 14.67 | 9,660,400 |
| 02 abr 2024 | 10.30 | 12.16 | 10.21 | 11.32 | 11.32 | 6,486,900 |
| 01 abr 2024 | 11.24 | 11.42 | 9.86 | 10.20 | 10.20 | 4,375,900 |
| 28 mar 2024 | 12.69 | 13.70 | 11.03 | 11.66 | 11.66 | 10,732,100 |
| 27 mar 2024 | 10.31 | 13.04 | 9.85 | 12.95 | 12.95 | 11,778,300 |
| 26 mar 2024 | 8.05 | 11.16 | 7.80 | 9.77 | 9.77 | 11,619,700 |
| 25 mar 2024 | 10.80 | 10.80 | 8.03 | 8.43 | 8.43 | 7,994,200 |
| 22 mar 2024 | 6.35 | 10.87 | 6.32 | 10.48 | 10.48 | 15,069,200 |
| 21 mar 2024 | 6.30 | 6.65 | 5.81 | 6.16 | 6.16 | 4,356,800 |
| 20 mar 2024 | 5.83 | 6.20 | 5.37 | 6.13 | 6.13 | 5,884,600 |
| 19 mar 2024 | 4.85 | 5.37 | 4.56 | 5.18 | 5.18 | 3,748,800 |
| 18 mar 2024 | 4.41 | 5.60 | 4.24 | 5.03 | 5.03 | 5,169,900 |
| 15 mar 2024 | 3.80 | 4.25 | 3.76 | 4.18 | 4.18 | 1,579,100 |
| 14 mar 2024 | 3.96 | 3.96 | 3.74 | 3.75 | 3.75 | 726,400 |
| 13 mar 2024 | 3.90 | 4.06 | 3.87 | 3.97 | 3.97 | 530,700 |
| 12 mar 2024 | 4.09 | 4.09 | 3.86 | 3.92 | 3.92 | 741,300 |
| 11 mar 2024 | 4.08 | 4.27 | 4.05 | 4.07 | 4.07 | 628,800 |
| 08 mar 2024 | 4.07 | 4.25 | 4.03 | 4.09 | 4.09 | 1,293,700 |
| 07 mar 2024 | 3.98 | 4.10 | 3.88 | 4.01 | 4.01 | 743,200 |
| 06 mar 2024 | 3.95 | 4.04 | 3.88 | 3.94 | 3.94 | 738,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.