U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 dic 20230.98001.09000.96001.07001.07008,803,500
07 dic 20230.96001.01000.92000.97000.97006,694,600
06 dic 20230.94000.98000.91000.94000.94006,581,300
05 dic 20231.01001.10000.86000.90000.900012,609,900
04 dic 20230.82001.03000.82001.01001.010012,716,100
01 dic 20230.74000.86000.74000.83000.83009,252,600
30 nov 20230.77000.77000.74000.75000.75003,030,400
29 nov 20230.74000.77000.73000.77000.77004,022,700
28 nov 20230.74000.75000.71000.73000.73002,484,700
27 nov 20230.77000.79000.74000.74000.74003,806,300
24 nov 20230.78000.80000.76000.78000.78002,660,300
23 nov 20230.78000.80000.78000.78000.7800199,600
22 nov 20230.77000.82000.77000.78000.78002,938,300
21 nov 20230.80000.80000.77000.78000.78003,314,100
20 nov 20230.76000.85000.76000.82000.82005,978,100
17 nov 20230.75000.79000.73000.77000.77007,702,900
16 nov 20230.75000.75000.73000.74000.74003,446,500
15 nov 20230.74000.79000.73000.75000.75006,406,900
14 nov 20230.76000.79000.71000.73000.73003,502,600
13 nov 20230.71000.75000.68000.74000.74003,960,900
10 nov 20230.73000.75000.66000.72000.72007,289,700
09 nov 20230.82000.83000.71000.73000.73008,851,600
08 nov 20230.83000.88000.79000.82000.82006,059,100
07 nov 20230.80000.82000.76000.80000.80003,793,300
06 nov 20230.89000.91000.79000.81000.81006,291,300
03 nov 20230.84000.90000.83000.86000.86007,723,200
02 nov 20230.78000.87000.78000.81000.81007,559,900
01 nov 20230.79000.83000.74000.77000.77005,683,800
31 oct 20230.73000.81000.72000.78000.78005,805,600
30 oct 20230.72000.74000.70000.71000.71003,793,800
27 oct 20230.73000.74000.69000.70000.70003,790,400
26 oct 20230.74000.78000.70000.73000.73005,395,900
25 oct 20230.85000.85000.72000.75000.75007,220,300
24 oct 20230.71000.88000.70000.87000.870012,281,900
23 oct 20230.70000.72000.65000.71000.71006,960,700
20 oct 20230.71000.75000.68000.70000.70004,937,200
19 oct 20230.80000.81000.73000.73000.73006,983,200
18 oct 20230.93000.94000.81000.82000.82007,029,800
17 oct 20230.95000.97000.92000.95000.95004,604,600
16 oct 20230.95001.00000.93000.95000.95004,490,700
13 oct 20230.93000.97000.92000.97000.97004,144,400
12 oct 20230.95000.97000.90000.94000.94005,061,900
11 oct 20231.01001.03000.93000.95000.95005,617,900
10 oct 20230.98001.07000.95001.00001.00006,856,100
06 oct 20230.96001.02000.95000.97000.97006,618,300
05 oct 20231.08001.09000.95000.98000.98009,224,700
04 oct 20230.95001.07000.91001.04001.04009,263,100
03 oct 20231.00001.00000.91000.93000.93007,418,200
02 oct 20231.02001.10000.98001.02001.02005,842,600
29 sept 20231.12001.13001.05001.05001.05004,892,100
28 sept 20231.18001.18001.04001.11001.110010,867,900
27 sept 20231.37001.38001.13001.21001.210016,825,900
26 sept 20231.34001.43001.19001.25001.250014,238,100
25 sept 20231.16001.38001.12001.28001.280016,942,800
22 sept 20231.07001.16001.03001.13001.130010,870,800
21 sept 20231.16001.22001.02001.04001.040012,756,600
20 sept 20231.42001.52001.16001.18001.180016,519,300
19 sept 20231.55001.68001.35001.38001.380010,459,800
18 sept 20231.62001.66001.50001.56001.560012,097,300
15 sept 20231.98002.12001.74001.83001.830034,075,700
14 sept 20231.53001.99001.50001.70001.700022,683,900
13 sept 20231.75001.90001.42001.56001.560024,242,400
12 sept 20232.08002.60001.78001.82001.820031,458,000
11 sept 20231.40002.43001.39002.30002.300038,647,700
08 sept 20231.02001.31001.01001.27001.270020,533,100
07 sept 20231.06001.07000.92001.03001.030015,485,400
06 sept 20231.04001.13000.94001.10001.100018,763,600
05 sept 20230.75000.98000.73000.93000.930018,827,700
01 sept 20230.85000.86000.71000.74000.740012,156,600
31 ago 20230.63000.88000.63000.77000.770031,137,900
30 ago 20230.55000.65000.54000.60000.600010,762,500
29 ago 20230.54000.56000.52000.55000.55001,824,500
28 ago 20230.53000.54000.52000.53000.53001,367,200
25 ago 20230.53000.54000.52000.54000.54001,463,000
24 ago 20230.56000.56000.52000.53000.53003,481,100
23 ago 20230.54000.58000.53000.56000.56001,934,100
22 ago 20230.56000.57000.53000.54000.54002,865,800
21 ago 20230.61000.63000.55000.55000.55004,841,900
18 ago 20230.56000.62000.55000.62000.62005,759,600
17 ago 20230.52000.58000.52000.56000.56005,648,900
16 ago 20230.52000.55000.51000.51000.51003,826,600
15 ago 20230.53000.53000.51000.53000.53002,061,500
14 ago 20230.55000.55000.51000.54000.54002,214,000
11 ago 20230.56000.59000.52000.53000.53005,280,200
10 ago 20230.61000.62000.56000.57000.57006,363,200
09 ago 20230.63000.65000.59000.61000.61007,217,500
08 ago 20230.60000.64000.58000.63000.63006,970,700
04 ago 20230.63000.63000.59000.60000.60003,800,200
03 ago 20230.59000.66000.58000.62000.62005,708,400
02 ago 20230.61000.63000.59000.60000.60003,441,300
01 ago 20230.64000.64000.61000.62000.62004,571,800
31 jul 20230.68000.70000.61000.65000.650010,609,900
28 jul 20230.56000.63000.54000.63000.63009,083,200
27 jul 20230.55000.59000.53000.55000.55008,367,000
26 jul 20230.52000.57000.51000.53000.53006,722,600
25 jul 20230.51000.52000.50000.52000.52001,669,100
24 jul 20230.51000.54000.51000.51000.51002,567,100
21 jul 20230.52000.54000.50000.51000.51004,815,100
20 jul 20230.55000.56000.50000.52000.52006,173,300
19 jul 20230.52000.58000.51000.55000.55006,953,900
*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...