Canopy Growth Corporation (WEED.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EST
Periodo de tiempo:
04 feb 2022 - 04 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06 ene 2023 | 3.2800 | 3.3100 | 3.1800 | 3.2000 | 3.2000 | 970,800 |
| 05 ene 2023 | 3.3300 | 3.3500 | 3.2300 | 3.2500 | 3.2500 | 1,564,900 |
| 04 ene 2023 | 3.1500 | 3.4800 | 3.1300 | 3.4000 | 3.4000 | 2,303,600 |
| 03 ene 2023 | 3.2500 | 3.3500 | 3.1100 | 3.1400 | 3.1400 | 1,646,800 |
| 30 dic 2022 | 3.0600 | 3.1400 | 3.0000 | 3.1400 | 3.1400 | 903,800 |
| 29 dic 2022 | 3.0200 | 3.1200 | 2.9100 | 3.0800 | 3.0800 | 1,674,100 |
| 28 dic 2022 | 2.9900 | 3.0800 | 2.9000 | 2.9600 | 2.9600 | 3,394,800 |
| 23 dic 2022 | 3.1200 | 3.1600 | 3.0300 | 3.1600 | 3.1600 | 1,220,200 |
| 22 dic 2022 | 3.2500 | 3.2500 | 3.0000 | 3.1200 | 3.1200 | 2,423,300 |
| 21 dic 2022 | 3.2800 | 3.3400 | 3.2000 | 3.2800 | 3.2800 | 2,289,300 |
| 20 dic 2022 | 3.2500 | 3.3100 | 3.1500 | 3.2200 | 3.2200 | 2,072,100 |
| 19 dic 2022 | 3.5300 | 3.5600 | 3.2500 | 3.2700 | 3.2700 | 2,792,300 |
| 16 dic 2022 | 3.5800 | 3.6600 | 3.4300 | 3.5500 | 3.5500 | 3,792,100 |
| 15 dic 2022 | 3.7500 | 3.7700 | 3.4800 | 3.5600 | 3.5600 | 5,387,100 |
| 14 dic 2022 | 3.9100 | 3.9100 | 3.7400 | 3.8400 | 3.8400 | 3,705,500 |
| 13 dic 2022 | 4.2200 | 4.3000 | 3.8400 | 3.9400 | 3.9400 | 5,617,500 |
| 12 dic 2022 | 3.9700 | 4.1800 | 3.8500 | 4.0200 | 4.0200 | 3,572,900 |
| 09 dic 2022 | 4.1800 | 4.3100 | 3.9100 | 3.9100 | 3.9100 | 4,350,300 |
| 08 dic 2022 | 4.5000 | 4.5000 | 4.0400 | 4.1800 | 4.1800 | 5,214,500 |
| 07 dic 2022 | 4.8300 | 4.9100 | 4.3800 | 4.4100 | 4.4100 | 3,849,700 |
| 06 dic 2022 | 5.8200 | 5.8200 | 4.7500 | 4.9000 | 4.9000 | 5,867,300 |
| 05 dic 2022 | 5.8000 | 6.4400 | 5.7100 | 5.8600 | 5.8600 | 7,821,200 |
| 02 dic 2022 | 5.1500 | 6.0000 | 5.1200 | 5.7600 | 5.7600 | 7,758,200 |
| 01 dic 2022 | 4.9200 | 5.3000 | 4.8200 | 5.2800 | 5.2800 | 3,894,500 |
| 30 nov 2022 | 4.6600 | 4.8800 | 4.5500 | 4.8600 | 4.8600 | 3,671,700 |
| 29 nov 2022 | 4.6200 | 4.7400 | 4.5200 | 4.6600 | 4.6600 | 1,569,700 |
| 28 nov 2022 | 4.8200 | 4.9800 | 4.5600 | 4.5900 | 4.5900 | 2,376,900 |
| 25 nov 2022 | 4.7200 | 5.0200 | 4.6100 | 4.8100 | 4.8100 | 2,295,300 |
| 24 nov 2022 | 4.7200 | 4.7600 | 4.7000 | 4.7300 | 4.7300 | 410,400 |
| 23 nov 2022 | 4.6800 | 4.7900 | 4.5200 | 4.6700 | 4.6700 | 2,685,600 |
| 22 nov 2022 | 4.9000 | 4.9200 | 4.5800 | 4.6700 | 4.6700 | 2,485,500 |
| 21 nov 2022 | 4.9400 | 5.1400 | 4.8100 | 4.8700 | 4.8700 | 2,380,900 |
| 18 nov 2022 | 5.5300 | 5.6000 | 4.9400 | 4.9600 | 4.9600 | 3,611,000 |
| 17 nov 2022 | 5.2900 | 5.6100 | 5.2000 | 5.4700 | 5.4700 | 2,417,500 |
| 16 nov 2022 | 5.3600 | 5.5600 | 5.1300 | 5.3900 | 5.3900 | 3,968,600 |
| 15 nov 2022 | 5.8800 | 6.0600 | 5.4000 | 5.4700 | 5.4700 | 6,251,300 |
| 14 nov 2022 | 5.7900 | 5.8100 | 5.4000 | 5.6900 | 5.6900 | 6,152,100 |
| 11 nov 2022 | 5.0400 | 5.6500 | 4.9600 | 5.6100 | 5.6100 | 6,212,500 |
| 10 nov 2022 | 4.6000 | 5.1100 | 4.4500 | 5.0900 | 5.0900 | 6,218,100 |
| 09 nov 2022 | 4.1900 | 4.8200 | 4.0100 | 4.3500 | 4.3500 | 5,837,400 |
| 08 nov 2022 | 4.4000 | 4.5900 | 4.1700 | 4.2400 | 4.2400 | 3,600,200 |
| 07 nov 2022 | 4.4400 | 4.4600 | 4.2900 | 4.3600 | 4.3600 | 2,503,200 |
| 04 nov 2022 | 4.8600 | 4.8700 | 4.3100 | 4.4500 | 4.4500 | 3,775,000 |
| 03 nov 2022 | 4.3300 | 4.8400 | 4.3000 | 4.7100 | 4.7100 | 3,996,100 |
| 02 nov 2022 | 4.5900 | 4.9300 | 4.4200 | 4.4400 | 4.4400 | 4,662,800 |
| 01 nov 2022 | 5.0000 | 5.0200 | 4.5800 | 4.7500 | 4.7500 | 4,006,700 |
| 31 oct 2022 | 4.2500 | 5.2900 | 4.2100 | 5.0900 | 5.0900 | 9,375,500 |
| 28 oct 2022 | 4.0600 | 4.3100 | 3.9700 | 4.2800 | 4.2800 | 3,579,100 |
| 27 oct 2022 | 4.2100 | 4.3400 | 4.0300 | 4.0700 | 4.0700 | 4,663,400 |
| 26 oct 2022 | 3.9900 | 4.5200 | 3.8400 | 4.2900 | 4.2900 | 8,148,800 |
| 25 oct 2022 | 3.2600 | 4.1100 | 3.2400 | 3.9600 | 3.9600 | 9,327,200 |
| 24 oct 2022 | 3.2800 | 3.2800 | 3.0800 | 3.1500 | 3.1500 | 2,505,500 |
| 21 oct 2022 | 3.2600 | 3.2700 | 3.1200 | 3.2400 | 3.2400 | 1,962,300 |
| 20 oct 2022 | 3.3100 | 3.4600 | 3.2400 | 3.2400 | 3.2400 | 3,604,200 |
| 19 oct 2022 | 3.5000 | 3.6100 | 3.3100 | 3.3300 | 3.3300 | 2,340,900 |
| 18 oct 2022 | 3.6000 | 3.6600 | 3.4400 | 3.5600 | 3.5600 | 2,232,100 |
| 17 oct 2022 | 3.3500 | 3.6500 | 3.3000 | 3.4800 | 3.4800 | 2,998,000 |
| 14 oct 2022 | 3.4500 | 3.5300 | 3.2500 | 3.2500 | 3.2500 | 2,820,200 |
| 13 oct 2022 | 3.2300 | 3.5000 | 3.2300 | 3.3900 | 3.3900 | 3,379,400 |
| 12 oct 2022 | 3.3000 | 3.4500 | 3.2100 | 3.4000 | 3.4000 | 3,158,000 |
| 11 oct 2022 | 3.4300 | 3.5600 | 3.2200 | 3.2800 | 3.2800 | 5,239,000 |
| 07 oct 2022 | 5.1000 | 5.1100 | 3.8000 | 3.8300 | 3.8300 | 11,007,800 |
| 06 oct 2022 | 4.1800 | 5.2600 | 4.0200 | 5.1600 | 5.1600 | 7,361,900 |
| 05 oct 2022 | 4.1500 | 4.2100 | 4.0400 | 4.1800 | 4.1800 | 1,072,600 |
| 04 oct 2022 | 4.0900 | 4.3100 | 4.0600 | 4.2400 | 4.2400 | 2,064,800 |
| 03 oct 2022 | 3.7900 | 3.9900 | 3.7400 | 3.9400 | 3.9400 | 1,649,500 |
| 30 sept 2022 | 3.8000 | 3.9400 | 3.7500 | 3.7500 | 3.7500 | 1,352,800 |
| 29 sept 2022 | 4.0300 | 4.0500 | 3.8000 | 3.8200 | 3.8200 | 1,644,400 |
| 28 sept 2022 | 3.9000 | 4.1500 | 3.8900 | 4.1400 | 4.1400 | 1,539,500 |
| 27 sept 2022 | 3.8600 | 4.0000 | 3.7800 | 3.9300 | 3.9300 | 1,547,800 |
| 26 sept 2022 | 3.8200 | 4.1200 | 3.7600 | 3.7700 | 3.7700 | 1,525,200 |
| 23 sept 2022 | 3.5100 | 3.8500 | 3.5100 | 3.8300 | 3.8300 | 2,509,900 |
| 22 sept 2022 | 3.9400 | 4.0200 | 3.6300 | 3.6700 | 3.6700 | 1,960,800 |
| 21 sept 2022 | 4.1500 | 4.1800 | 3.9500 | 3.9500 | 3.9500 | 2,067,200 |
| 20 sept 2022 | 4.2400 | 4.3200 | 4.1100 | 4.1400 | 4.1400 | 1,791,600 |
| 19 sept 2022 | 4.1600 | 4.2900 | 4.1000 | 4.2800 | 4.2800 | 1,294,200 |
| 16 sept 2022 | 4.4700 | 4.4700 | 4.2100 | 4.2200 | 4.2200 | 5,704,700 |
| 15 sept 2022 | 4.5200 | 4.7000 | 4.5100 | 4.5600 | 4.5600 | 1,899,700 |
| 14 sept 2022 | 4.5700 | 4.5900 | 4.4400 | 4.5900 | 4.5900 | 1,740,500 |
| 13 sept 2022 | 4.7500 | 4.7800 | 4.5300 | 4.5500 | 4.5500 | 2,158,400 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
