U.S. markets closed

Canopy Growth Corporation (WEED.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
3.9300-0.2600 (-6.21%)
Al cierre: 03:59PM EST
Periodo de tiempo:
04 feb 2022 - 04 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 feb 20234.13004.24003.88003.93003.93004,236,700
02 feb 20234.14004.28004.09004.19004.19003,733,600
01 feb 20234.01004.12003.90004.08004.08003,121,400
31 ene 20233.83004.05003.79004.03004.03002,436,700
30 ene 20233.91003.94003.78003.79003.79001,717,000
27 ene 20233.64003.97003.64003.89003.89003,736,300
26 ene 20233.75003.84003.61003.68003.68002,154,800
25 ene 20233.62003.71003.57003.70003.70001,615,500
24 ene 20233.71003.75003.61003.70003.70002,072,800
23 ene 20233.49003.76003.49003.71003.71003,281,400
20 ene 20233.46003.57003.37003.47003.47002,152,800
19 ene 20233.52003.58003.41003.41003.41001,614,100
18 ene 20233.67003.79003.58003.58003.58002,621,100
17 ene 20233.58003.65003.46003.63003.63001,889,600
16 ene 20233.55003.65003.51003.63003.6300722,400
13 ene 20233.48003.59003.43003.49003.49001,760,100
12 ene 20233.35003.57003.24003.56003.56002,867,700
11 ene 20233.26003.48003.22003.33003.33002,388,100
10 ene 20233.19003.28003.17003.23003.23001,286,200
09 ene 20233.20003.31003.01003.19003.19002,571,100
06 ene 20233.28003.31003.18003.20003.2000970,800
05 ene 20233.33003.35003.23003.25003.25001,564,900
04 ene 20233.15003.48003.13003.40003.40002,303,600
03 ene 20233.25003.35003.11003.14003.14001,646,800
30 dic 20223.06003.14003.00003.14003.1400903,800
29 dic 20223.02003.12002.91003.08003.08001,674,100
28 dic 20222.99003.08002.90002.96002.96003,394,800
23 dic 20223.12003.16003.03003.16003.16001,220,200
22 dic 20223.25003.25003.00003.12003.12002,423,300
21 dic 20223.28003.34003.20003.28003.28002,289,300
20 dic 20223.25003.31003.15003.22003.22002,072,100
19 dic 20223.53003.56003.25003.27003.27002,792,300
16 dic 20223.58003.66003.43003.55003.55003,792,100
15 dic 20223.75003.77003.48003.56003.56005,387,100
14 dic 20223.91003.91003.74003.84003.84003,705,500
13 dic 20224.22004.30003.84003.94003.94005,617,500
12 dic 20223.97004.18003.85004.02004.02003,572,900
09 dic 20224.18004.31003.91003.91003.91004,350,300
08 dic 20224.50004.50004.04004.18004.18005,214,500
07 dic 20224.83004.91004.38004.41004.41003,849,700
06 dic 20225.82005.82004.75004.90004.90005,867,300
05 dic 20225.80006.44005.71005.86005.86007,821,200
02 dic 20225.15006.00005.12005.76005.76007,758,200
01 dic 20224.92005.30004.82005.28005.28003,894,500
30 nov 20224.66004.88004.55004.86004.86003,671,700
29 nov 20224.62004.74004.52004.66004.66001,569,700
28 nov 20224.82004.98004.56004.59004.59002,376,900
25 nov 20224.72005.02004.61004.81004.81002,295,300
24 nov 20224.72004.76004.70004.73004.7300410,400
23 nov 20224.68004.79004.52004.67004.67002,685,600
22 nov 20224.90004.92004.58004.67004.67002,485,500
21 nov 20224.94005.14004.81004.87004.87002,380,900
18 nov 20225.53005.60004.94004.96004.96003,611,000
17 nov 20225.29005.61005.20005.47005.47002,417,500
16 nov 20225.36005.56005.13005.39005.39003,968,600
15 nov 20225.88006.06005.40005.47005.47006,251,300
14 nov 20225.79005.81005.40005.69005.69006,152,100
11 nov 20225.04005.65004.96005.61005.61006,212,500
10 nov 20224.60005.11004.45005.09005.09006,218,100
09 nov 20224.19004.82004.01004.35004.35005,837,400
08 nov 20224.40004.59004.17004.24004.24003,600,200
07 nov 20224.44004.46004.29004.36004.36002,503,200
04 nov 20224.86004.87004.31004.45004.45003,775,000
03 nov 20224.33004.84004.30004.71004.71003,996,100
02 nov 20224.59004.93004.42004.44004.44004,662,800
01 nov 20225.00005.02004.58004.75004.75004,006,700
31 oct 20224.25005.29004.21005.09005.09009,375,500
28 oct 20224.06004.31003.97004.28004.28003,579,100
27 oct 20224.21004.34004.03004.07004.07004,663,400
26 oct 20223.99004.52003.84004.29004.29008,148,800
25 oct 20223.26004.11003.24003.96003.96009,327,200
24 oct 20223.28003.28003.08003.15003.15002,505,500
21 oct 20223.26003.27003.12003.24003.24001,962,300
20 oct 20223.31003.46003.24003.24003.24003,604,200
19 oct 20223.50003.61003.31003.33003.33002,340,900
18 oct 20223.60003.66003.44003.56003.56002,232,100
17 oct 20223.35003.65003.30003.48003.48002,998,000
14 oct 20223.45003.53003.25003.25003.25002,820,200
13 oct 20223.23003.50003.23003.39003.39003,379,400
12 oct 20223.30003.45003.21003.40003.40003,158,000
11 oct 20223.43003.56003.22003.28003.28005,239,000
07 oct 20225.10005.11003.80003.83003.830011,007,800
06 oct 20224.18005.26004.02005.16005.16007,361,900
05 oct 20224.15004.21004.04004.18004.18001,072,600
04 oct 20224.09004.31004.06004.24004.24002,064,800
03 oct 20223.79003.99003.74003.94003.94001,649,500
30 sept 20223.80003.94003.75003.75003.75001,352,800
29 sept 20224.03004.05003.80003.82003.82001,644,400
28 sept 20223.90004.15003.89004.14004.14001,539,500
27 sept 20223.86004.00003.78003.93003.93001,547,800
26 sept 20223.82004.12003.76003.77003.77001,525,200
23 sept 20223.51003.85003.51003.83003.83002,509,900
22 sept 20223.94004.02003.63003.67003.67001,960,800
21 sept 20224.15004.18003.95003.95003.95002,067,200
20 sept 20224.24004.32004.11004.14004.14001,791,600
19 sept 20224.16004.29004.10004.28004.28001,294,200
16 sept 20224.47004.47004.21004.22004.22005,704,700
15 sept 20224.52004.70004.51004.56004.56001,899,700
14 sept 20224.57004.59004.44004.59004.59001,740,500
13 sept 20224.75004.78004.53004.55004.55002,158,400
*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...