Canopy Growth Corporation (WEED.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD.

Añadir a la lista de seguimiento

1.0700

+0.1000

(+10.31%)

Al cierre: 04:00PM EST

Periodo de tiempo:

09 dic 2022 - 09 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en CADDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 dic 2023	0.9800	1.0900	0.9600	1.0700	1.0700	8,803,500
07 dic 2023	0.9600	1.0100	0.9200	0.9700	0.9700	6,694,600
06 dic 2023	0.9400	0.9800	0.9100	0.9400	0.9400	6,581,300
05 dic 2023	1.0100	1.1000	0.8600	0.9000	0.9000	12,609,900
04 dic 2023	0.8200	1.0300	0.8200	1.0100	1.0100	12,716,100
01 dic 2023	0.7400	0.8600	0.7400	0.8300	0.8300	9,252,600
30 nov 2023	0.7700	0.7700	0.7400	0.7500	0.7500	3,030,400
29 nov 2023	0.7400	0.7700	0.7300	0.7700	0.7700	4,022,700
28 nov 2023	0.7400	0.7500	0.7100	0.7300	0.7300	2,484,700
27 nov 2023	0.7700	0.7900	0.7400	0.7400	0.7400	3,806,300
24 nov 2023	0.7800	0.8000	0.7600	0.7800	0.7800	2,660,300
23 nov 2023	0.7800	0.8000	0.7800	0.7800	0.7800	199,600
22 nov 2023	0.7700	0.8200	0.7700	0.7800	0.7800	2,938,300
21 nov 2023	0.8000	0.8000	0.7700	0.7800	0.7800	3,314,100
20 nov 2023	0.7600	0.8500	0.7600	0.8200	0.8200	5,978,100
17 nov 2023	0.7500	0.7900	0.7300	0.7700	0.7700	7,702,900
16 nov 2023	0.7500	0.7500	0.7300	0.7400	0.7400	3,446,500
15 nov 2023	0.7400	0.7900	0.7300	0.7500	0.7500	6,406,900
14 nov 2023	0.7600	0.7900	0.7100	0.7300	0.7300	3,502,600
13 nov 2023	0.7100	0.7500	0.6800	0.7400	0.7400	3,960,900
10 nov 2023	0.7300	0.7500	0.6600	0.7200	0.7200	7,289,700
09 nov 2023	0.8200	0.8300	0.7100	0.7300	0.7300	8,851,600
08 nov 2023	0.8300	0.8800	0.7900	0.8200	0.8200	6,059,100
07 nov 2023	0.8000	0.8200	0.7600	0.8000	0.8000	3,793,300
06 nov 2023	0.8900	0.9100	0.7900	0.8100	0.8100	6,291,300
03 nov 2023	0.8400	0.9000	0.8300	0.8600	0.8600	7,723,200
02 nov 2023	0.7800	0.8700	0.7800	0.8100	0.8100	7,559,900
01 nov 2023	0.7900	0.8300	0.7400	0.7700	0.7700	5,683,800
31 oct 2023	0.7300	0.8100	0.7200	0.7800	0.7800	5,805,600
30 oct 2023	0.7200	0.7400	0.7000	0.7100	0.7100	3,793,800
27 oct 2023	0.7300	0.7400	0.6900	0.7000	0.7000	3,790,400
26 oct 2023	0.7400	0.7800	0.7000	0.7300	0.7300	5,395,900
25 oct 2023	0.8500	0.8500	0.7200	0.7500	0.7500	7,220,300
24 oct 2023	0.7100	0.8800	0.7000	0.8700	0.8700	12,281,900
23 oct 2023	0.7000	0.7200	0.6500	0.7100	0.7100	6,960,700
20 oct 2023	0.7100	0.7500	0.6800	0.7000	0.7000	4,937,200
19 oct 2023	0.8000	0.8100	0.7300	0.7300	0.7300	6,983,200
18 oct 2023	0.9300	0.9400	0.8100	0.8200	0.8200	7,029,800
17 oct 2023	0.9500	0.9700	0.9200	0.9500	0.9500	4,604,600
16 oct 2023	0.9500	1.0000	0.9300	0.9500	0.9500	4,490,700
13 oct 2023	0.9300	0.9700	0.9200	0.9700	0.9700	4,144,400
12 oct 2023	0.9500	0.9700	0.9000	0.9400	0.9400	5,061,900
11 oct 2023	1.0100	1.0300	0.9300	0.9500	0.9500	5,617,900
10 oct 2023	0.9800	1.0700	0.9500	1.0000	1.0000	6,856,100
06 oct 2023	0.9600	1.0200	0.9500	0.9700	0.9700	6,618,300
05 oct 2023	1.0800	1.0900	0.9500	0.9800	0.9800	9,224,700
04 oct 2023	0.9500	1.0700	0.9100	1.0400	1.0400	9,263,100
03 oct 2023	1.0000	1.0000	0.9100	0.9300	0.9300	7,418,200
02 oct 2023	1.0200	1.1000	0.9800	1.0200	1.0200	5,842,600
29 sept 2023	1.1200	1.1300	1.0500	1.0500	1.0500	4,892,100
28 sept 2023	1.1800	1.1800	1.0400	1.1100	1.1100	10,867,900
27 sept 2023	1.3700	1.3800	1.1300	1.2100	1.2100	16,825,900
26 sept 2023	1.3400	1.4300	1.1900	1.2500	1.2500	14,238,100
25 sept 2023	1.1600	1.3800	1.1200	1.2800	1.2800	16,942,800
22 sept 2023	1.0700	1.1600	1.0300	1.1300	1.1300	10,870,800
21 sept 2023	1.1600	1.2200	1.0200	1.0400	1.0400	12,756,600
20 sept 2023	1.4200	1.5200	1.1600	1.1800	1.1800	16,519,300
19 sept 2023	1.5500	1.6800	1.3500	1.3800	1.3800	10,459,800
18 sept 2023	1.6200	1.6600	1.5000	1.5600	1.5600	12,097,300
15 sept 2023	1.9800	2.1200	1.7400	1.8300	1.8300	34,075,700
14 sept 2023	1.5300	1.9900	1.5000	1.7000	1.7000	22,683,900
13 sept 2023	1.7500	1.9000	1.4200	1.5600	1.5600	24,242,400
12 sept 2023	2.0800	2.6000	1.7800	1.8200	1.8200	31,458,000
11 sept 2023	1.4000	2.4300	1.3900	2.3000	2.3000	38,647,700
08 sept 2023	1.0200	1.3100	1.0100	1.2700	1.2700	20,533,100
07 sept 2023	1.0600	1.0700	0.9200	1.0300	1.0300	15,485,400
06 sept 2023	1.0400	1.1300	0.9400	1.1000	1.1000	18,763,600
05 sept 2023	0.7500	0.9800	0.7300	0.9300	0.9300	18,827,700
01 sept 2023	0.8500	0.8600	0.7100	0.7400	0.7400	12,156,600
31 ago 2023	0.6300	0.8800	0.6300	0.7700	0.7700	31,137,900
30 ago 2023	0.5500	0.6500	0.5400	0.6000	0.6000	10,762,500
29 ago 2023	0.5400	0.5600	0.5200	0.5500	0.5500	1,824,500
28 ago 2023	0.5300	0.5400	0.5200	0.5300	0.5300	1,367,200
25 ago 2023	0.5300	0.5400	0.5200	0.5400	0.5400	1,463,000
24 ago 2023	0.5600	0.5600	0.5200	0.5300	0.5300	3,481,100
23 ago 2023	0.5400	0.5800	0.5300	0.5600	0.5600	1,934,100
22 ago 2023	0.5600	0.5700	0.5300	0.5400	0.5400	2,865,800
21 ago 2023	0.6100	0.6300	0.5500	0.5500	0.5500	4,841,900
18 ago 2023	0.5600	0.6200	0.5500	0.6200	0.6200	5,759,600
17 ago 2023	0.5200	0.5800	0.5200	0.5600	0.5600	5,648,900
16 ago 2023	0.5200	0.5500	0.5100	0.5100	0.5100	3,826,600
15 ago 2023	0.5300	0.5300	0.5100	0.5300	0.5300	2,061,500
14 ago 2023	0.5500	0.5500	0.5100	0.5400	0.5400	2,214,000
11 ago 2023	0.5600	0.5900	0.5200	0.5300	0.5300	5,280,200
10 ago 2023	0.6100	0.6200	0.5600	0.5700	0.5700	6,363,200
09 ago 2023	0.6300	0.6500	0.5900	0.6100	0.6100	7,217,500
08 ago 2023	0.6000	0.6400	0.5800	0.6300	0.6300	6,970,700
04 ago 2023	0.6300	0.6300	0.5900	0.6000	0.6000	3,800,200
03 ago 2023	0.5900	0.6600	0.5800	0.6200	0.6200	5,708,400
02 ago 2023	0.6100	0.6300	0.5900	0.6000	0.6000	3,441,300
01 ago 2023	0.6400	0.6400	0.6100	0.6200	0.6200	4,571,800
31 jul 2023	0.6800	0.7000	0.6100	0.6500	0.6500	10,609,900
28 jul 2023	0.5600	0.6300	0.5400	0.6300	0.6300	9,083,200
27 jul 2023	0.5500	0.5900	0.5300	0.5500	0.5500	8,367,000
26 jul 2023	0.5200	0.5700	0.5100	0.5300	0.5300	6,722,600
25 jul 2023	0.5100	0.5200	0.5000	0.5200	0.5200	1,669,100
24 jul 2023	0.5100	0.5400	0.5100	0.5100	0.5100	2,567,100
21 jul 2023	0.5200	0.5400	0.5000	0.5100	0.5100	4,815,100
20 jul 2023	0.5500	0.5600	0.5000	0.5200	0.5200	6,173,300
19 jul 2023	0.5200	0.5800	0.5100	0.5500	0.5500	6,953,900
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...

S&P 5004,604.37+18.78(+0.41%)

Dow Jones36,247.87+130.49(+0.36%)

Nasdaq14,403.97+63.98(+0.45%)

Russell 20001,880.82+12.57(+0.67%)

Petróleo71.26+1.92(+2.77%)

Oro2,020.80-25.60(-1.25%)

Canopy Growth Corporation (WEED.TO)

S&P 500
4,604.37
+18.78(+0.41%)

Dow Jones
36,247.87
+130.49(+0.36%)

Nasdaq
14,403.97
+63.98(+0.45%)

Russell 2000
1,880.82
+12.57(+0.67%)

Petróleo
71.26
+1.92(+2.77%)

Oro
2,020.80
-25.60(-1.25%)