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
2023-12-29 30.18 30.18 30.18 30.18 0.0M
2023-12-28 30.60 30.86 30.30 30.30 0.0M
2023-12-27 31.34 31.34 29.98 30.03 0.0M
2023-12-26 28.32 30.97 28.24 30.97 0.0M
2023-12-22 27.00 28.25 27.00 28.25 0.0M
2023-12-21 26.45 26.45 26.29 26.29 0.0M
2023-12-20 27.03 27.03 26.90 26.90 0.0M
2023-12-19 27.39 27.58 27.27 27.33 0.0M
2023-12-18 28.44 28.44 27.54 27.54 0.0M
2023-12-15 27.65 28.65 27.65 28.65 0.0M
2023-12-14 27.84 28.21 27.84 28.21 0.0M
2023-12-13 26.52 28.41 26.52 28.41 0.0M
2023-12-12 29.64 29.64 26.97 26.97 0.0M
2023-12-11 31.68 31.68 30.91 30.91 0.0M
2023-12-08 32.10 32.66 32.10 32.13 0.0M
2023-12-07 32.93 32.93 32.73 32.73 0.0M
2023-12-06 31.34 32.68 31.34 32.68 0.0M
2023-12-05 31.15 31.15 30.90 31.02 0.0M
2023-12-04 29.33 31.06 29.30 31.06 0.0M
2023-12-01 28.83 29.37 28.83 29.37 0.0M
2023-11-30 28.79 29.21 28.79 28.96 0.0M
2023-11-29 29.46 29.46 29.04 29.04 0.0M
2023-11-28 29.31 29.31 29.31 29.31 0.0M
2023-11-27 28.46 29.06 28.46 29.06 0.0M
2023-11-24 28.58 28.58 28.58 28.58 0.0M
2023-11-22 28.84 29.08 28.63 29.08 0.0M
2023-11-21 26.96 29.05 26.96 29.05 0.0M
2023-11-20 28.06 28.06 27.96 27.96 0.0M
2023-11-17 28.27 29.05 28.27 29.05 0.0M
2023-11-16 27.24 27.24 26.83 26.83 0.0M
2023-11-15 27.34 27.91 27.34 27.91 0.0M
2023-11-14 28.82 28.83 27.60 27.60 0.0M
2023-11-13 26.97 28.21 26.97 28.21 0.0M
2023-11-10 26.10 27.30 26.10 27.30 0.0M
2023-11-09 25.88 25.88 25.00 25.49 0.0M
2023-11-08 25.25 25.88 25.20 25.88 0.0M
2023-11-07 24.80 24.80 24.80 24.80 0.0M
2023-11-06 24.55 24.57 24.36 24.52 0.0M
2023-11-03 24.91 24.91 24.08 24.52 0.0M
2023-11-02 22.64 24.12 22.64 23.90 0.0M
2023-11-01 22.64 22.69 22.43 22.43 0.0M
2023-10-31 21.28 23.16 21.28 23.16 0.0M
2023-10-30 21.72 21.72 20.75 21.03 0.0M
2023-10-27 23.06 23.34 22.00 22.00 0.0M
2023-10-26 23.84 23.84 23.12 23.12 0.0M
2023-10-25 25.77 25.77 24.96 24.96 0.0M
2023-10-24 26.22 26.47 25.72 26.47 0.0M
2023-10-23 27.03 27.17 26.69 26.69 0.0M
2023-10-20 27.53 27.92 27.19 27.68 0.0M
2023-10-19 28.13 28.13 28.07 28.07 0.0M
2023-10-18 30.84 30.84 27.96 27.96 0.0M
2023-10-17 28.67 31.00 28.67 30.62 0.0M
2023-10-16 29.15 29.15 29.03 29.03 0.0M
2023-10-13 29.08 29.59 28.82 29.11 0.0M
2023-10-12 29.91 29.91 28.90 28.98 0.0M
2023-10-11 30.48 30.48 28.94 29.10 0.0M
2023-10-10 29.80 30.50 29.80 30.50 0.0M
2023-10-09 30.64 30.64 29.18 29.84 0.0M
2023-10-06 30.07 30.07 30.07 30.07 0.0M
2023-10-05 28.48 30.41 28.48 29.23 0.0M
2023-10-04 30.66 30.94 29.30 29.48 0.0M
2023-10-03 32.46 32.46 31.54 31.54 0.0M
2023-10-02 32.90 33.13 31.19 33.13 0.0M
2023-09-29 33.66 34.46 32.38 33.39 0.0M
2023-09-28 32.51 33.68 32.51 33.43 0.0M
2023-09-27 33.21 35.00 32.92 33.14 0.0M
2023-09-26 32.31 33.88 32.31 33.13 0.0M
2023-09-25 34.50 34.50 32.49 32.49 0.0M
2023-09-22 32.30 32.57 32.30 32.50 0.0M
2023-09-21 33.07 33.07 30.71 31.58 0.0M
2023-09-20 33.65 34.60 33.59 33.59 0.0M
2023-09-19 35.98 35.98 32.01 33.61 0.0M
2023-09-18 38.62 38.62 35.96 36.80 0.0M
2023-09-15 39.92 41.38 37.53 38.95 0.0M
2023-09-14 36.44 37.87 36.43 37.11 0.0M
2023-09-13 36.09 37.85 34.49 35.43 0.0M
2023-09-12 38.02 38.02 33.31 35.78 0.0M
2023-09-11 36.01 38.65 36.01 37.63 0.0M
2023-09-08 34.24 36.59 33.84 34.30 0.0M
2023-09-07 33.35 34.39 32.80 33.24 0.0M
2023-09-06 33.68 34.72 32.60 32.89 0.0M
2023-09-05 29.60 33.00 28.89 32.51 0.0M
2023-09-01 28.39 29.18 28.00 28.10 0.0M
2023-08-31 24.82 29.21 24.65 27.58 0.0M
2023-08-30 19.52 24.05 19.52 23.36 0.0M
2023-08-29 20.12 20.12 19.45 19.45 0.0M
2023-08-28 19.48 19.48 19.48 19.48 0.0M
2023-08-25 19.83 19.83 19.83 19.83 0.0M
2023-08-24 19.64 19.64 19.64 19.64 0.0M
2023-08-23 19.94 20.10 19.94 20.05 0.0M
2023-08-22 20.13 20.14 20.13 20.14 0.0M
2023-08-21 19.94 20.20 19.94 20.20 0.0M
2023-08-18 20.04 20.10 20.02 20.02 0.0M
2023-08-17 19.89 20.05 19.89 20.05 0.0M
2023-08-16 19.75 20.12 19.75 19.87 0.0M
2023-08-15 19.81 19.82 19.44 19.82 0.0M
2023-08-14 20.76 20.76 19.89 20.08 0.0M
2023-08-11 20.20 20.56 20.20 20.56 0.0M
2023-08-10 20.58 21.22 20.58 21.22 0.0M
2023-08-09 22.00 22.00 21.41 21.41 0.0M
2023-08-08 22.22 22.40 22.06 22.40 0.0M
2023-08-07 22.43 22.43 22.28 22.28 0.0M
2023-08-04 22.79 22.79 22.78 22.78 0.0M
2023-08-03 22.99 22.99 22.99 22.99 0.0M
2023-08-02 22.78 22.78 22.78 22.78 0.0M
2023-08-01 23.18 23.21 23.18 23.21 0.0M
2023-07-31 23.47 23.47 23.47 23.47 0.0M
2023-07-28 22.34 22.34 22.34 22.34 0.0M
2023-07-27 21.47 21.47 21.47 21.47 0.0M
2023-07-26 21.43 21.51 21.43 21.51 0.0M
2023-07-25 21.81 21.81 21.63 21.63 0.0M
2023-07-24 21.84 21.84 21.84 21.84 0.0M
2023-07-21 22.69 22.69 22.32 22.52 0.0M
2023-07-20 22.91 23.30 22.73 23.30 0.0M
2023-07-19 23.13 23.17 23.10 23.17 0.0M
2023-07-18 23.45 23.45 23.30 23.30 0.0M
2023-07-17 23.66 23.66 23.66 23.66 0.0M
2023-07-14 25.28 25.28 24.62 24.81 0.0M
2023-07-13 24.85 25.88 24.48 25.44 0.0M
2023-07-12 24.67 24.93 24.67 24.89 0.0M
2023-07-11 25.55 25.88 25.55 25.88 0.0M
2023-07-10 26.95 26.95 25.62 25.72 0.0M
2023-07-07 23.84 26.21 23.84 26.21 0.0M
2023-07-06 23.97 23.97 23.97 23.97 0.0M
2023-07-05 23.34 23.98 23.34 23.98 0.0M
2023-07-03 22.72 23.90 22.71 23.90 0.0M
2023-06-30 22.31 22.31 22.31 22.31 0.0M
2023-06-29 21.83 22.03 21.83 22.03 0.0M
2023-06-28 22.04 22.04 22.04 22.04 0.0M
2023-06-27 22.24 22.30 22.24 22.26 0.0M
2023-06-26 22.32 22.32 22.09 22.09 0.0M
2023-06-23 22.50 22.54 22.46 22.46 0.0M
2023-06-22 22.53 23.22 22.53 23.13 0.0M
2023-06-21 23.30 23.30 22.95 22.99 0.0M
2023-06-20 22.32 22.34 22.32 22.34 0.0M
2023-06-16 22.48 22.72 22.23 22.23 0.0M
2023-06-15 22.09 22.09 22.09 22.09 0.0M
2023-06-14 21.86 22.00 21.71 22.00 0.0M
2023-06-13 21.70 21.70 21.70 21.70 0.0M
2023-06-12 21.92 21.92 21.92 21.92 0.0M
2023-06-09 22.11 22.29 22.11 22.29 0.0M
2023-06-08 22.29 22.29 22.29 22.29 0.0M
2023-06-07 23.20 23.20 22.25 22.25 0.0M
2023-06-06 21.46 21.46 21.46 21.46 0.0M
2023-06-05 21.35 21.35 21.35 21.35 0.0M
2023-06-02 21.80 21.80 21.67 21.69 0.0M
2023-06-01 21.91 21.91 21.65 21.65 0.0M
2023-05-31 22.27 22.27 22.27 22.27 0.0M
2023-05-30 22.13 22.47 22.13 22.47 0.0M
2023-05-26 21.38 21.38 21.38 21.38 0.0M
2023-05-25 21.94 21.94 21.94 21.94 0.0M
2023-05-24 22.13 22.39 22.13 22.39 0.0M
2023-05-23 22.15 22.15 22.12 22.12 0.0M
2023-05-22 21.34 21.84 21.34 21.75 0.0M
2023-05-19 21.28 21.28 21.28 21.28 0.0M
2023-05-18 22.02 22.07 21.83 21.83 0.0M
2023-05-17 21.53 21.53 21.53 21.53 0.0M
2023-05-16 21.36 21.36 21.36 21.36 0.0M
2023-05-15 20.84 21.24 20.84 21.24 0.0M
2023-05-12 20.90 21.00 20.04 20.62 0.0M
2023-05-11 22.54 22.54 20.98 20.98 0.0M
2023-05-10 23.51 23.60 22.97 22.97 0.0M
2023-05-09 24.26 24.43 23.63 23.63 0.0M
2023-05-08 24.30 24.38 23.72 24.38 0.0M
2023-05-05 23.97 24.38 23.97 24.13 0.0M
2023-05-04 21.20 23.13 21.11 22.93 0.0M
2023-05-03 22.33 22.38 21.52 21.52 0.0M
2023-05-02 22.48 22.48 21.36 22.26 0.0M
2023-05-01 22.43 22.99 22.26 22.26 0.0M
2023-04-28 4.45 4.45 4.34 4.35 0.0M
2023-04-27 4.51 4.70 4.36 4.36 0.0M
2023-04-26 4.09 4.18 4.02 4.13 0.0M
2023-04-25 4.15 4.18 4.10 4.10 0.0M
2023-04-24 4.15 4.15 3.95 4.14 0.0M
2023-04-21 4.20 4.20 4.06 4.11 0.0M
2023-04-20 4.20 4.23 4.14 4.15 0.0M
2023-04-19 4.26 4.27 4.23 4.27 0.0M
2023-04-18 4.36 4.36 4.25 4.25 0.0M
2023-04-17 4.27 4.37 4.25 4.32 0.0M
2023-04-14 4.24 4.24 4.19 4.19 0.0M
2023-04-13 4.42 4.48 4.36 4.41 0.0M
2023-04-12 4.19 4.34 4.19 4.34 0.0M
2023-04-11 4.19 4.22 4.16 4.16 0.0M
2023-04-10 4.22 4.23 4.20 4.20 0.0M
2023-04-06 4.16 4.33 4.16 4.29 0.0M
2023-04-05 4.16 4.27 4.15 4.24 0.0M
2023-04-04 4.48 4.48 4.30 4.30 0.0M
2023-04-03 4.88 4.88 4.45 4.45 0.0M
2023-03-31 4.70 4.71 4.60 4.60 0.0M
2023-03-30 4.76 4.76 4.67 4.70 0.0M
2023-03-29 4.82 4.82 4.70 4.76 0.0M
2023-03-28 4.73 4.82 4.73 4.81 0.0M
2023-03-27 4.85 4.85 4.57 4.73 0.0M
2023-03-24 4.84 4.84 4.69 4.73 0.0M
2023-03-23 4.93 5.01 4.83 4.85 0.0M
2023-03-22 5.00 5.00 4.95 4.96 0.0M
2023-03-21 5.08 5.13 4.91 5.05 0.0M
2023-03-20 5.10 5.10 5.01 5.06 0.0M
2023-03-17 5.19 5.19 5.09 5.14 0.0M
2023-03-16 5.16 5.46 5.16 5.19 0.0M
2023-03-15 5.26 5.26 5.10 5.15 0.0M
2023-03-14 5.25 5.26 5.25 5.26 0.0M
2023-03-13 5.25 5.33 5.25 5.27 0.0M
2023-03-10 5.36 5.43 5.33 5.40 0.0M
2023-03-09 5.52 5.52 5.36 5.40 0.0M
2023-03-08 5.55 5.59 5.55 5.57 0.0M
2023-03-07 5.60 5.67 5.48 5.67 0.0M
2023-03-06 5.73 5.73 5.63 5.63 0.0M
2023-03-03 5.46 5.71 5.46 5.71 0.0M
2023-03-02 5.56 5.56 5.46 5.46 0.0M
2023-03-01 5.27 5.39 5.27 5.39 0.0M
2023-02-28 5.35 5.39 5.35 5.36 0.0M
2023-02-27 5.38 5.38 5.27 5.27 0.0M
2023-02-24 5.30 5.39 5.30 5.37 0.0M
2023-02-23 5.40 5.40 5.40 5.40 0.0M
2023-02-22 5.54 5.54 5.42 5.44 0.0M
2023-02-21 5.80 5.80 5.41 5.54 0.0M
2023-02-17 5.72 5.82 5.72 5.76 0.0M
2023-02-16 5.76 5.81 5.73 5.73 0.0M
2023-02-15 5.57 5.60 5.57 5.60 0.0M
2023-02-14 5.36 5.57 5.36 5.56 0.0M
2023-02-13 5.57 5.57 5.39 5.39 0.0M
2023-02-10 5.34 5.50 5.34 5.45 0.0M
2023-02-09 5.39 5.39 5.26 5.30 0.0M
2023-02-08 5.67 5.67 5.47 5.50 0.0M
2023-02-07 5.60 5.66 5.52 5.60 0.0M
2023-02-06 5.67 5.73 5.66 5.66 0.0M
2023-02-03 5.66 5.72 5.61 5.69 0.0M
2023-02-02 5.64 5.79 5.64 5.69 0.0M
2023-02-01 5.51 5.67 5.46 5.65 0.0M
2023-01-31 5.29 5.51 5.22 5.51 0.0M
2023-01-30 5.32 5.32 5.27 5.28 0.0M
2023-01-27 5.18 5.38 5.07 5.33 0.0M
2023-01-26 5.25 5.33 5.05 5.08 0.0M
2023-01-25 5.52 5.52 5.32 5.38 0.0M
2023-01-24 5.55 5.56 5.50 5.52 0.0M
2023-01-23 5.69 5.70 5.55 5.59 0.0M
2023-01-20 5.69 5.69 5.63 5.64 0.0M
2023-01-19 5.77 5.78 5.65 5.67 0.0M
2023-01-18 5.90 6.05 5.80 5.80 0.0M
2023-01-17 5.90 5.93 5.81 5.93 0.0M
2023-01-13 5.76 5.80 5.76 5.80 0.0M
2023-01-12 5.91 5.91 5.71 5.86 0.0M
2023-01-11 5.90 5.90 5.84 5.89 0.0M
2023-01-10 5.80 5.81 5.70 5.71 0.0M
2023-01-09 6.01 6.05 5.76 5.76 0.0M
2023-01-06 6.05 6.05 6.03 6.03 0.0M
2023-01-05 6.03 6.14 5.86 6.09 0.0M
2023-01-04 5.80 6.06 5.74 6.00 0.0M
2023-01-03 6.08 6.08 5.74 5.76 0.0M