Canopy Growth

WEED
🏛️ usa →
1.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 5.78 5.98 5.75 5.98 0.0M
2022-12-29 5.51 6.03 5.51 5.99 0.0M
2022-12-28 5.81 5.81 5.50 5.57 0.0M
2022-12-27 6.11 6.11 5.62 5.74 0.0M
2022-12-23 5.48 6.02 5.48 5.98 0.0M
2022-12-22 5.72 5.73 5.51 5.62 0.0M
2022-12-21 5.59 5.80 5.36 5.72 0.0M
2022-12-20 5.93 6.30 5.70 5.70 0.0M
2022-12-19 7.22 7.22 6.15 6.15 0.0M
2022-12-16 6.64 7.48 6.64 7.22 0.0M
2022-12-15 6.91 7.29 6.65 6.65 0.0M
2022-12-14 7.61 7.67 6.98 6.98 0.0M
2022-12-13 8.13 8.13 7.32 7.32 0.0M
2022-12-12 8.81 8.81 7.63 7.76 0.0M
2022-12-09 8.00 8.49 8.00 8.35 0.0M
2022-12-08 9.14 9.14 8.08 8.20 0.0M
2022-12-07 9.75 9.75 8.80 9.08 0.0M
2022-12-06 11.22 11.22 9.73 9.92 0.0M
2022-12-05 11.10 11.79 11.03 11.22 0.0M
2022-12-02 10.06 10.88 10.01 10.83 0.0M
2022-12-01 9.93 10.34 9.57 10.34 0.0M
2022-11-30 9.56 9.74 9.44 9.73 0.0M
2022-11-29 9.47 9.66 9.47 9.61 0.0M
2022-11-28 9.75 9.88 9.54 9.80 0.0M
2022-11-25 9.81 9.99 9.81 9.94 0.0M
2022-11-23 9.61 9.89 9.39 9.82 0.0M
2022-11-22 9.50 9.50 9.29 9.49 0.0M
2022-11-21 9.79 9.79 9.18 9.34 0.0M
2022-11-18 9.80 9.80 9.65 9.75 0.0M
2022-11-17 10.26 10.26 9.94 10.15 0.0M
2022-11-16 10.50 10.50 9.79 10.16 0.0M
2022-11-15 9.70 10.17 9.69 10.10 0.0M
2022-11-14 9.61 10.17 9.41 9.63 0.0M
2022-11-11 9.29 9.56 9.28 9.54 0.0M
2022-11-10 9.44 9.50 9.12 9.39 0.0M
2022-11-09 8.72 9.30 8.72 9.05 0.0M
2022-11-08 8.60 9.13 8.53 8.81 0.0M
2022-11-07 8.97 8.97 8.51 8.58 0.0M
2022-11-04 8.71 8.82 8.71 8.81 0.0M
2022-11-03 8.30 8.69 8.21 8.58 0.0M
2022-11-02 8.51 8.62 8.25 8.29 0.0M
2022-11-01 8.98 9.01 8.62 8.63 0.0M
2022-10-31 8.35 9.09 8.18 8.75 0.0M
2022-10-28 8.39 8.48 8.31 8.39 0.0M
2022-10-27 8.80 8.80 8.42 8.42 0.0M
2022-10-26 8.91 8.93 8.62 8.73 0.0M
2022-10-25 8.81 9.19 8.78 8.80 0.0M
2022-10-24 8.92 8.95 8.55 8.55 0.0M
2022-10-21 8.81 9.01 8.81 8.96 0.0M
2022-10-20 8.46 8.91 8.46 8.81 0.0M
2022-10-19 8.26 8.76 8.26 8.45 0.0M
2022-10-18 8.30 8.40 8.02 8.32 0.0M
2022-10-17 8.06 8.09 7.88 8.05 0.0M
2022-10-14 8.21 8.21 7.71 7.72 0.0M
2022-10-13 7.88 8.12 7.88 8.05 0.0M
2022-10-12 8.38 8.38 7.98 7.98 0.0M
2022-10-11 8.74 8.85 8.15 8.29 0.0M
2022-10-10 10.32 10.32 8.79 8.87 0.0M
2022-10-07 11.91 12.40 9.19 9.49 0.1M
2022-10-06 8.02 11.22 8.02 10.84 0.0M
2022-10-05 7.81 7.81 7.81 7.81 0.0M
2022-10-04 8.17 8.17 8.02 8.02 0.0M
2022-10-03 7.78 7.89 7.78 7.89 0.0M
2022-09-30 7.54 7.58 7.53 7.58 0.0M
2022-09-29 7.64 7.64 7.64 7.64 0.0M
2022-09-28 7.81 8.05 7.81 8.05 0.0M
2022-09-27 7.85 7.85 7.63 7.69 0.0M
2022-09-26 7.84 8.10 7.73 7.73 0.0M
2022-09-23 8.29 8.29 7.97 8.02 0.0M
2022-09-22 8.83 8.83 8.39 8.45 0.0M
2022-09-21 8.78 8.78 8.78 8.78 0.0M
2022-09-20 9.07 9.07 8.89 8.89 0.0M
2022-09-19 9.20 9.20 9.07 9.07 0.0M
2022-09-16 9.31 9.31 9.08 9.11 0.0M
2022-09-15 9.41 9.41 9.31 9.35 0.0M
2022-09-14 9.39 9.42 9.39 9.42 0.0M
2022-09-13 9.64 9.64 9.35 9.36 0.0M
2022-09-12 10.23 10.23 9.88 9.91 0.0M
2022-09-09 10.05 10.20 10.05 10.13 0.0M
2022-09-08 9.74 9.85 9.74 9.85 0.0M
2022-09-07 9.86 9.86 9.85 9.86 0.0M
2022-09-06 10.39 10.39 9.90 9.90 0.0M
2022-09-02 10.42 10.42 10.19 10.21 0.0M
2022-09-01 10.13 10.22 10.09 10.16 0.0M
2022-08-31 10.36 10.51 10.36 10.51 0.0M
2022-08-30 10.12 10.79 10.12 10.44 0.0M
2022-08-29 10.62 10.92 10.57 10.92 0.0M
2022-08-26 10.82 10.82 10.50 10.60 0.0M
2022-08-25 10.44 10.84 10.40 10.84 0.0M
2022-08-24 10.09 10.23 10.09 10.23 0.0M
2022-08-23 9.63 9.74 9.61 9.61 0.0M
2022-08-22 9.40 9.84 9.31 9.60 0.0M
2022-08-19 10.00 10.00 9.96 9.96 0.0M
2022-08-18 9.88 10.23 9.88 10.23 0.0M
2022-08-17 10.23 10.47 10.17 10.17 0.0M
2022-08-16 10.21 10.41 10.21 10.41 0.0M
2022-08-15 10.25 10.51 10.20 10.46 0.0M
2022-08-12 10.00 10.20 10.00 10.20 0.0M
2022-08-11 10.17 10.29 10.09 10.09 0.0M
2022-08-10 9.93 10.13 9.93 10.11 0.0M
2022-08-09 9.90 9.96 9.90 9.96 0.0M
2022-08-08 10.37 10.50 10.27 10.29 0.0M
2022-08-05 9.58 9.98 9.58 9.98 0.0M
2022-08-04 10.02 10.02 9.78 9.78 0.0M
2022-08-03 10.04 10.09 10.04 10.09 0.0M
2022-08-02 9.84 10.09 9.84 10.09 0.0M
2022-08-01 9.83 9.94 9.78 9.78 0.0M
2022-07-29 9.85 9.91 9.81 9.86 0.0M
2022-07-28 9.75 9.98 9.72 9.98 0.0M
2022-07-27 9.82 10.28 9.70 9.87 0.0M
2022-07-26 10.20 10.23 10.02 10.02 0.0M
2022-07-25 10.37 10.47 10.28 10.47 0.0M
2022-07-22 10.73 10.73 10.25 10.38 0.0M
2022-07-21 10.61 10.62 10.25 10.62 0.0M
2022-07-20 10.20 10.89 10.20 10.50 0.0M
2022-07-19 9.92 10.02 9.69 10.02 0.0M
2022-07-18 9.75 9.81 9.67 9.67 0.0M
2022-07-15 10.20 10.20 9.54 9.54 0.0M
2022-07-14 9.04 9.82 8.99 9.78 0.0M
2022-07-13 9.36 9.37 9.28 9.28 0.0M
2022-07-12 9.26 9.27 9.26 9.27 0.0M
2022-07-11 9.49 9.49 9.19 9.19 0.0M
2022-07-08 9.83 9.83 9.63 9.63 0.0M
2022-07-07 10.14 10.14 9.69 9.72 0.0M
2022-07-06 9.37 9.57 9.37 9.57 0.0M
2022-07-05 8.88 9.43 8.88 9.43 0.0M
2022-07-01 9.04 9.08 9.04 9.05 0.0M
2022-06-30 9.18 9.18 8.94 8.95 0.0M
2022-06-29 9.77 9.77 9.40 9.40 0.0M
2022-06-28 9.78 9.78 9.78 9.78 0.0M
2022-06-27 10.08 10.08 10.07 10.08 0.0M
2022-06-24 10.10 10.13 10.10 10.13 0.0M
2022-06-23 9.73 9.91 9.53 9.91 0.0M
2022-06-22 9.77 9.80 9.56 9.68 0.0M
2022-06-21 9.50 10.07 9.50 9.84 0.0M
2022-06-17 9.84 9.84 9.84 9.84 0.0M
2022-06-16 9.92 9.92 9.79 9.84 0.0M
2022-06-15 9.97 10.13 9.97 10.13 0.0M
2022-06-14 10.02 10.02 9.92 9.93 0.0M
2022-06-13 10.89 10.89 10.16 10.16 0.0M
2022-06-10 11.00 11.03 10.70 11.03 0.0M
2022-06-09 11.28 11.28 11.01 11.01 0.0M
2022-06-08 11.73 11.73 11.50 11.50 0.0M
2022-06-07 11.71 11.79 11.69 11.79 0.0M
2022-06-06 11.81 11.81 11.55 11.71 0.0M
2022-06-03 11.82 11.82 11.75 11.77 0.0M
2022-06-02 11.67 12.01 11.67 12.01 0.0M
2022-06-01 12.00 12.00 11.77 11.77 0.0M
2022-05-31 11.89 12.03 11.86 12.03 0.0M
2022-05-27 12.24 12.24 11.69 11.92 0.0M
2022-05-26 12.17 12.52 12.17 12.23 0.0M
2022-05-25 12.11 12.11 11.96 12.10 0.0M
2022-05-24 12.89 12.89 11.92 11.92 0.0M
2022-05-23 12.48 12.48 12.38 12.38 0.0M
2022-05-20 12.28 12.53 11.97 12.53 0.0M
2022-05-19 12.36 12.36 12.29 12.29 0.0M
2022-05-18 12.39 12.39 11.96 11.96 0.0M
2022-05-17 12.52 12.77 12.44 12.51 0.0M
2022-05-16 12.56 12.79 12.47 12.47 0.0M
2022-05-13 12.53 12.53 12.15 12.34 0.0M
2022-05-12 11.69 11.97 11.51 11.75 0.0M
2022-05-11 12.12 12.12 11.59 11.59 0.0M
2022-05-10 12.12 12.16 11.67 11.91 0.0M
2022-05-09 13.52 13.52 11.98 12.04 0.0M
2022-05-06 12.61 12.78 11.93 12.78 0.0M
2022-05-05 13.13 13.13 12.45 12.45 0.0M
2022-05-04 13.22 13.26 12.78 13.19 0.0M
2022-05-03 13.48 13.48 13.05 13.05 0.0M
2022-05-02 13.53 13.53 13.13 13.39 0.0M
2022-04-29 14.53 14.53 13.32 13.32 0.0M
2022-04-28 13.70 13.75 13.22 13.75 0.0M
2022-04-27 14.16 14.23 13.62 13.62 0.0M
2022-04-26 14.40 14.41 14.15 14.18 0.0M
2022-04-25 14.99 14.99 14.32 14.45 0.0M
2022-04-22 14.67 14.83 14.56 14.61 0.0M
2022-04-21 15.50 15.50 14.61 14.66 0.0M
2022-04-20 15.42 15.42 15.01 15.04 0.0M