WEED.TO - Canopy Growth Corporation
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2023 | 1.1400 | 1.1600 | 1.0800 | 1.1300 | 1.1300 | 1,163,500 |
| 30 may 2023 | 1.2000 | 1.2200 | 1.1400 | 1.1600 | 1.1600 | 1,107,700 |
| 29 may 2023 | 1.2200 | 1.2600 | 1.1800 | 1.2300 | 1.2300 | 589,000 |
| 26 may 2023 | 1.2000 | 1.2400 | 1.1300 | 1.2000 | 1.2000 | 2,112,900 |
| 25 may 2023 | 1.4200 | 1.4200 | 1.1900 | 1.2100 | 1.2100 | 2,867,800 |
| 24 may 2023 | 1.4300 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 626,000 |
| 23 may 2023 | 1.5800 | 1.5800 | 1.4100 | 1.4200 | 1.4200 | 1,755,600 |
| 19 may 2023 | 1.4200 | 1.5000 | 1.3900 | 1.4500 | 1.4500 | 1,354,900 |
| 18 may 2023 | 1.4200 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 1,157,900 |
| 17 may 2023 | 1.4000 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 2,530,000 |
| 16 may 2023 | 1.4300 | 1.4400 | 1.3800 | 1.3900 | 1.3900 | 762,800 |
| 15 may 2023 | 1.4200 | 1.4600 | 1.3800 | 1.4300 | 1.4300 | 1,316,500 |
| 12 may 2023 | 1.4300 | 1.5400 | 1.3900 | 1.4200 | 1.4200 | 2,102,900 |
| 11 may 2023 | 1.6200 | 1.6600 | 1.3900 | 1.3900 | 1.3900 | 2,694,200 |
| 10 may 2023 | 1.6900 | 1.7200 | 1.6100 | 1.6200 | 1.6200 | 1,334,800 |
| 09 may 2023 | 1.7300 | 1.7600 | 1.6600 | 1.6700 | 1.6700 | 1,402,000 |
| 08 may 2023 | 1.8000 | 1.8200 | 1.7200 | 1.7800 | 1.7800 | 1,080,400 |
| 05 may 2023 | 1.7400 | 1.8300 | 1.6600 | 1.7900 | 1.7900 | 3,166,700 |
| 04 may 2023 | 1.6400 | 1.7300 | 1.5900 | 1.6800 | 1.6800 | 2,770,400 |
| 03 may 2023 | 1.6600 | 1.7000 | 1.6300 | 1.6400 | 1.6400 | 2,135,400 |
| 02 may 2023 | 1.7100 | 1.7300 | 1.6400 | 1.6400 | 1.6400 | 1,393,600 |
| 01 may 2023 | 1.7800 | 1.7800 | 1.7000 | 1.7400 | 1.7400 | 1,402,900 |
| 28 abr 2023 | 1.7900 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 1,893,400 |
| 27 abr 2023 | 1.8100 | 1.8400 | 1.7600 | 1.7700 | 1.7700 | 2,363,000 |
| 26 abr 2023 | 1.7500 | 1.7800 | 1.7200 | 1.7300 | 1.7300 | 577,500 |
| 25 abr 2023 | 1.7400 | 1.7700 | 1.7200 | 1.7400 | 1.7400 | 597,100 |
| 24 abr 2023 | 1.8200 | 1.8200 | 1.7200 | 1.7900 | 1.7900 | 837,300 |
| 21 abr 2023 | 1.8400 | 1.8700 | 1.8200 | 1.8200 | 1.8200 | 387,800 |
| 20 abr 2023 | 1.9100 | 1.9300 | 1.8200 | 1.8200 | 1.8200 | 940,200 |
| 19 abr 2023 | 1.9100 | 1.9400 | 1.8900 | 1.9200 | 1.9200 | 482,300 |
| 18 abr 2023 | 2.0100 | 2.0200 | 1.9100 | 1.9100 | 1.9100 | 1,093,700 |
| 17 abr 2023 | 1.9100 | 2.0100 | 1.9100 | 1.9800 | 1.9800 | 1,907,200 |
| 14 abr 2023 | 2.0100 | 2.0400 | 1.9000 | 1.9100 | 1.9100 | 2,092,900 |
| 13 abr 2023 | 2.0700 | 2.0700 | 2.0100 | 2.0300 | 2.0300 | 864,500 |
| 12 abr 2023 | 2.1000 | 2.1200 | 2.0300 | 2.0500 | 2.0500 | 1,009,700 |
| 11 abr 2023 | 2.1500 | 2.1500 | 2.0600 | 2.0900 | 2.0900 | 1,676,000 |
| 10 abr 2023 | 2.1500 | 2.2000 | 2.1000 | 2.1800 | 2.1800 | 2,065,600 |
| 06 abr 2023 | 2.1500 | 2.2000 | 2.0900 | 2.1500 | 2.1500 | 1,760,500 |
| 05 abr 2023 | 2.2600 | 2.2600 | 2.1300 | 2.1400 | 2.1400 | 1,826,900 |
| 04 abr 2023 | 2.2900 | 2.3000 | 2.2200 | 2.2700 | 2.2700 | 850,300 |
| 03 abr 2023 | 2.3600 | 2.3800 | 2.2200 | 2.2900 | 2.2900 | 1,330,500 |
| 31 mar 2023 | 2.3900 | 2.4200 | 2.3700 | 2.3700 | 2.3700 | 940,200 |
| 30 mar 2023 | 2.4700 | 2.4700 | 2.3800 | 2.3800 | 2.3800 | 707,700 |
| 29 mar 2023 | 2.4800 | 2.5200 | 2.4400 | 2.4400 | 2.4400 | 1,127,800 |
| 28 mar 2023 | 2.5400 | 2.5700 | 2.4600 | 2.4600 | 2.4600 | 1,280,200 |
| 27 mar 2023 | 2.6300 | 2.6300 | 2.5500 | 2.5700 | 2.5700 | 1,130,900 |
| 24 mar 2023 | 2.6400 | 2.6500 | 2.5900 | 2.6200 | 2.6200 | 933,200 |
| 23 mar 2023 | 2.6200 | 2.6600 | 2.5800 | 2.6200 | 2.6200 | 1,735,100 |
| 22 mar 2023 | 2.7100 | 2.7100 | 2.5800 | 2.5900 | 2.5900 | 1,384,900 |
| 21 mar 2023 | 2.5500 | 2.7700 | 2.5500 | 2.7100 | 2.7100 | 2,056,000 |
| 20 mar 2023 | 2.7300 | 2.7300 | 2.5200 | 2.5200 | 2.5200 | 1,646,100 |
| 17 mar 2023 | 2.7800 | 2.8000 | 2.7100 | 2.7600 | 2.7600 | 1,560,300 |
| 16 mar 2023 | 2.7700 | 2.8700 | 2.7300 | 2.8000 | 2.8000 | 1,561,200 |
| 15 mar 2023 | 2.8000 | 2.8100 | 2.7100 | 2.7700 | 2.7700 | 1,429,300 |
| 14 mar 2023 | 2.8500 | 2.8800 | 2.8100 | 2.8100 | 2.8100 | 1,140,400 |
| 13 mar 2023 | 2.7900 | 2.9400 | 2.7800 | 2.7800 | 2.7800 | 1,593,400 |
| 10 mar 2023 | 2.9400 | 2.9400 | 2.7900 | 2.8400 | 2.8400 | 2,302,300 |
| 09 mar 2023 | 3.0800 | 3.0800 | 2.9300 | 2.9400 | 2.9400 | 2,430,100 |
| 08 mar 2023 | 3.0100 | 3.1000 | 3.0100 | 3.0800 | 3.0800 | 1,040,400 |
| 07 mar 2023 | 3.0500 | 3.1000 | 3.0000 | 3.0300 | 3.0300 | 853,900 |
| 06 mar 2023 | 3.1200 | 3.1500 | 3.0300 | 3.0400 | 3.0400 | 916,600 |
| 03 mar 2023 | 3.0800 | 3.1400 | 3.0500 | 3.1000 | 3.1000 | 702,000 |
| 02 mar 2023 | 3.0600 | 3.0800 | 3.0000 | 3.0200 | 3.0200 | 696,000 |
| 01 mar 2023 | 3.1700 | 3.1700 | 3.0600 | 3.0700 | 3.0700 | 875,800 |
| 28 feb 2023 | 3.1100 | 3.1700 | 3.1000 | 3.1700 | 3.1700 | 883,900 |
| 27 feb 2023 | 3.1500 | 3.2100 | 3.1100 | 3.1100 | 3.1100 | 917,000 |
| 24 feb 2023 | 3.1500 | 3.1600 | 3.1000 | 3.1600 | 3.1600 | 497,100 |
| 23 feb 2023 | 3.2300 | 3.2600 | 3.1200 | 3.2000 | 3.2000 | 751,900 |
| 22 feb 2023 | 3.2400 | 3.2900 | 3.1200 | 3.2200 | 3.2200 | 1,094,800 |
| 21 feb 2023 | 3.2600 | 3.3300 | 3.1800 | 3.2400 | 3.2400 | 1,069,700 |
| 17 feb 2023 | 3.2400 | 3.3700 | 3.2000 | 3.3700 | 3.3700 | 1,102,400 |
| 16 feb 2023 | 3.1500 | 3.4200 | 3.1500 | 3.2800 | 3.2800 | 1,870,400 |
| 15 feb 2023 | 3.0500 | 3.2700 | 3.0500 | 3.2200 | 3.2200 | 1,958,100 |
| 14 feb 2023 | 3.0100 | 3.1000 | 2.9700 | 3.0900 | 3.0900 | 2,023,600 |
| 13 feb 2023 | 3.0300 | 3.0500 | 2.9500 | 3.0300 | 3.0300 | 1,770,400 |
| 10 feb 2023 | 3.0200 | 3.2100 | 2.9500 | 3.0400 | 3.0400 | 3,500,300 |
| 09 feb 2023 | 3.3800 | 3.4500 | 3.0300 | 3.0600 | 3.0600 | 6,119,500 |
| 08 feb 2023 | 3.7200 | 3.8200 | 3.6600 | 3.6700 | 3.6700 | 1,579,200 |
| 07 feb 2023 | 3.9800 | 3.9800 | 3.6700 | 3.7700 | 3.7700 | 2,190,700 |
| 06 feb 2023 | 3.8900 | 3.9800 | 3.8400 | 3.9400 | 3.9400 | 1,350,300 |
| 03 feb 2023 | 4.1300 | 4.2400 | 3.8800 | 3.9300 | 3.9300 | 4,236,700 |
| 02 feb 2023 | 4.1400 | 4.2800 | 4.0900 | 4.1900 | 4.1900 | 3,733,600 |
| 01 feb 2023 | 4.0100 | 4.1200 | 3.9000 | 4.0800 | 4.0800 | 3,121,400 |
| 31 ene 2023 | 3.8300 | 4.0500 | 3.7900 | 4.0300 | 4.0300 | 2,436,700 |
| 30 ene 2023 | 3.9100 | 3.9400 | 3.7800 | 3.7900 | 3.7900 | 1,717,000 |
| 27 ene 2023 | 3.6400 | 3.9700 | 3.6400 | 3.8900 | 3.8900 | 3,736,300 |
| 26 ene 2023 | 3.7500 | 3.8400 | 3.6100 | 3.6800 | 3.6800 | 2,154,800 |
| 25 ene 2023 | 3.6200 | 3.7100 | 3.5700 | 3.7000 | 3.7000 | 1,615,500 |
| 24 ene 2023 | 3.7100 | 3.7500 | 3.6100 | 3.7000 | 3.7000 | 2,072,800 |
| 23 ene 2023 | 3.4900 | 3.7600 | 3.4900 | 3.7100 | 3.7100 | 3,281,400 |
| 20 ene 2023 | 3.4600 | 3.5700 | 3.3700 | 3.4700 | 3.4700 | 2,152,800 |
| 19 ene 2023 | 3.5200 | 3.5800 | 3.4100 | 3.4100 | 3.4100 | 1,614,100 |
| 18 ene 2023 | 3.6700 | 3.7900 | 3.5800 | 3.5800 | 3.5800 | 2,621,100 |
| 17 ene 2023 | 3.5800 | 3.6500 | 3.4600 | 3.6300 | 3.6300 | 1,889,600 |
| 16 ene 2023 | 3.5500 | 3.6500 | 3.5100 | 3.6300 | 3.6300 | 722,400 |
| 13 ene 2023 | 3.4800 | 3.5900 | 3.4300 | 3.4900 | 3.4900 | 1,760,100 |
| 12 ene 2023 | 3.3500 | 3.5700 | 3.2400 | 3.5600 | 3.5600 | 2,867,700 |
| 11 ene 2023 | 3.2600 | 3.4800 | 3.2200 | 3.3300 | 3.3300 | 2,388,100 |
| 10 ene 2023 | 3.1900 | 3.2800 | 3.1700 | 3.2300 | 3.2300 | 1,286,200 |
| 09 ene 2023 | 3.2000 | 3.3100 | 3.0100 | 3.1900 | 3.1900 | 2,571,100 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.