Find a quote
CANOPY GROWTH CORPORATION
2.08 Up 0.03 (1.44 %)
Delayed : 2025/05/13 11:39:58
- Previous close $2.05
- Opening $2.04
- Today High $2.12
- Today Low $2.02
- Price Bid $2.08
- Price Ask $2.08
- 52 Weeks High $16.27
- 52 Weeks Low $1.09
- Size Bid 240
- Size Ask 13
- Volume 1,124,517
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 0.68
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 320.22
- Shares Out (M) : 156.20
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:36 AM | $2.08 | Down $0.00 | $2.08 | $2.08 | 3,800 |
| 11:35 AM | $2.09 | Down $ -0.02 | $2.09 | $2.09 | 2,500 |
| 11:33 AM | $2.10 | Up $0.00 | $2.10 | $2.10 | 5,500 |
| 11:33 AM | $2.10 | Up $0.00 | $2.10 | $2.10 | 0 |
| 11:31 AM | $2.10 | Up $0.00 | $2.11 | $2.10 | 17,800 |
| 11:31 AM | $2.10 | Up $0.00 | $2.11 | $2.10 | 0 |
| 11:30 AM | $2.10 | Down $ -0.01 | $2.10 | $2.10 | 100 |
| 11:29 AM | $2.11 | Up $0.01 | $2.11 | $2.11 | 100 |
| 11:28 AM | $2.10 | Up $0.00 | $2.10 | $2.10 | 200 |
| 11:27 AM | $2.10 | Down $ -0.02 | $2.11 | $2.10 | 26,100 |
| 11:26 AM | $2.12 | Up $0.03 | $2.12 | $2.10 | 33,700 |
| 11:24 AM | $2.09 | Up $0.01 | $2.09 | $2.08 | 27,200 |
| 11:24 AM | $2.09 | Up $0.00 | $2.09 | $2.08 | 0 |
| 11:23 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 600 |
| 11:22 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 100 |
| 11:20 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 3,000 |
| 11:20 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 11:19 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 100 |
| 11:18 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 100 |
| 11:15 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 700 |
| 11:15 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 11:15 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 11:14 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 4,400 |
| 11:11 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 12,800 |
| 11:11 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 11:11 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 0 |
| 11:10 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 800 |
| 11:09 AM | $2.08 | Up $0.02 | $2.09 | $2.07 | 53,400 |
| 11:08 AM | $2.06 | Up $0.01 | $2.06 | $2.06 | 15,800 |
| 11:07 AM | $2.05 | Up $0.00 | $2.05 | $2.05 | 14,700 |
| 11:05 AM | $2.05 | Up $0.00 | $2.05 | $2.04 | 400 |
| 11:05 AM | $2.05 | Up $0.00 | $2.05 | $2.04 | 0 |
| 11:02 AM | $2.05 | Down $ -0.01 | $2.05 | $2.05 | 6,200 |
| 11:02 AM | $2.05 | Up $0.00 | $2.05 | $2.05 | 0 |
| 11:02 AM | $2.05 | Up $0.00 | $2.05 | $2.05 | 0 |
| 11:01 AM | $2.06 | Down $ -0.01 | $2.07 | $2.06 | 64,500 |
| 11:00 AM | $2.07 | Up $0.00 | $2.07 | $2.07 | 17,200 |
| 10:59 AM | $2.07 | Up $0.00 | $2.07 | $2.07 | 100 |
| 10:58 AM | $2.07 | Up $0.03 | $2.07 | $2.05 | 46,600 |
| 10:55 AM | $2.04 | Up $0.00 | $2.04 | $2.04 | 600 |
| 10:55 AM | $2.04 | Up $0.00 | $2.04 | $2.04 | 0 |
| 10:55 AM | $2.04 | Up $0.00 | $2.04 | $2.04 | 0 |
| 10:54 AM | $2.04 | Up $0.01 | $2.04 | $2.03 | 9,700 |
| 10:53 AM | $2.03 | Up $0.00 | $2.03 | $2.03 | 4,900 |
| 10:52 AM | $2.03 | Down $ -0.01 | $2.03 | $2.03 | 300 |
| 10:50 AM | $2.04 | Up $0.02 | $2.04 | $2.03 | 3,800 |
| 10:50 AM | $2.04 | Up $0.00 | $2.04 | $2.03 | 0 |
| 10:49 AM | $2.02 | Up $0.00 | $2.02 | $2.02 | 4,900 |
| 10:48 AM | $2.02 | Down $ -0.02 | $2.03 | $2.02 | 45,000 |
| 10:46 AM | $2.04 | Up $0.00 | $2.04 | $2.04 | 5,000 |
| 10:46 AM | $2.04 | Up $0.00 | $2.04 | $2.04 | 0 |
| 10:45 AM | $2.04 | Up $0.02 | $2.04 | $2.04 | 2,200 |
| 10:43 AM | $2.02 | Down $ -0.03 | $2.05 | $2.02 | 81,300 |
| 10:43 AM | $2.02 | Up $0.00 | $2.05 | $2.02 | 0 |
| 10:42 AM | $2.05 | Down $ -0.01 | $2.05 | $2.05 | 700 |
| 10:40 AM | $2.06 | Up $0.01 | $2.06 | $2.06 | 500 |
| 10:40 AM | $2.06 | Up $0.00 | $2.06 | $2.06 | 0 |
| 10:39 AM | $2.05 | Down $ -0.01 | $2.05 | $2.05 | 400 |
| 10:31 AM | $2.06 | Up $0.01 | $2.06 | $2.06 | 1,000 |
| 10:31 AM | $2.06 | Up $0.00 | $2.06 | $2.06 | 0 |
| 10:31 AM | $2.06 | Up $0.00 | $2.06 | $2.06 | 0 |
| 10:31 AM | $2.06 | Up $0.00 | $2.06 | $2.06 | 0 |
| 10:31 AM | $2.06 | Up $0.00 | $2.06 | $2.06 | 0 |
| 10:31 AM | $2.06 | Up $0.00 | $2.06 | $2.06 | 0 |
| 10:31 AM | $2.06 | Up $0.00 | $2.06 | $2.06 | 0 |
| 10:31 AM | $2.06 | Up $0.00 | $2.06 | $2.06 | 0 |
| 10:30 AM | $2.05 | Up $0.00 | $2.05 | $2.05 | 18,100 |
| 10:28 AM | $2.05 | Down $ -0.01 | $2.05 | $2.05 | 21,700 |
| 10:28 AM | $2.05 | Up $0.00 | $2.05 | $2.05 | 0 |
| 10:27 AM | $2.06 | Up $0.00 | $2.06 | $2.06 | 2,100 |
| 10:25 AM | $2.06 | Down $ -0.01 | $2.06 | $2.06 | 14,000 |
| 10:25 AM | $2.06 | Up $0.00 | $2.06 | $2.06 | 0 |
| 10:24 AM | $2.07 | Up $0.00 | $2.07 | $2.07 | 100 |
| 10:22 AM | $2.07 | Down $ -0.01 | $2.08 | $2.07 | 8,900 |
| 10:22 AM | $2.07 | Up $0.00 | $2.08 | $2.07 | 0 |
| 10:21 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 3,600 |
| 10:20 AM | $2.08 | Up $0.00 | $2.08 | $2.08 | 100 |
| 10:19 AM | $2.08 | Down $ -0.01 | $2.08 | $2.08 | 5,300 |
| 10:18 AM | $2.09 | Down $ -0.01 | $2.09 | $2.09 | 1,400 |
| 10:17 AM | $2.10 | Up $0.00 | $2.10 | $2.10 | 300 |
| 10:15 AM | $2.10 | Up $0.03 | $2.11 | $2.08 | 22,300 |
| 10:15 AM | $2.10 | Up $0.00 | $2.11 | $2.08 | 0 |
| 10:12 AM | $2.07 | Up $0.00 | $2.07 | $2.07 | 100 |
| 10:12 AM | $2.07 | Up $0.00 | $2.07 | $2.07 | 0 |
| 10:12 AM | $2.07 | Up $0.00 | $2.07 | $2.07 | 0 |
| 10:11 AM | $2.07 | Up $0.01 | $2.07 | $2.07 | 1,100 |
| 10:10 AM | $2.06 | Down $ -0.04 | $2.09 | $2.06 | 32,900 |
| 10:08 AM | $2.10 | Up $0.01 | $2.10 | $2.10 | 200 |
| 10:08 AM | $2.10 | Up $0.00 | $2.10 | $2.10 | 0 |
| 10:06 AM | $2.09 | Up $0.00 | $2.10 | $2.09 | 9,200 |
| 10:06 AM | $2.09 | Up $0.00 | $2.10 | $2.09 | 0 |
| 10:05 AM | $2.09 | Up $0.00 | $2.09 | $2.09 | 2,000 |
| 10:03 AM | $2.09 | Up $0.00 | $2.09 | $2.09 | 3,000 |
| 10:03 AM | $2.09 | Up $0.00 | $2.09 | $2.09 | 0 |
| 10:02 AM | $2.09 | Up $0.00 | $2.09 | $2.09 | 14,500 |
| 10:01 AM | $2.09 | Up $0.03 | $2.10 | $2.07 | 29,900 |
| 09:59 AM | $2.06 | Down $ -0.01 | $2.06 | $2.06 | 800 |
| 09:59 AM | $2.06 | Up $0.00 | $2.06 | $2.06 | 0 |
| 09:58 AM | $2.07 | Up $0.00 | $2.07 | $2.06 | 86,200 |
| 09:57 AM | $2.07 | Up $0.01 | $2.07 | $2.07 | 2,900 |
| 09:55 AM | $2.06 | Up $0.01 | $2.06 | $2.06 | 29,100 |
| 09:55 AM | $2.06 | Up $0.00 | $2.06 | $2.06 | 0 |
| 09:54 AM | $2.05 | Down $ -0.03 | $2.07 | $2.05 | 21,100 |
| 09:53 AM | $2.08 | Up $0.01 | $2.08 | $2.08 | 14,800 |
| 09:52 AM | $2.07 | Up $0.00 | $2.07 | $2.07 | 1,900 |
| 09:50 AM | $2.07 | Up $0.01 | $2.07 | $2.07 | 3,100 |
| 09:50 AM | $2.07 | Up $0.00 | $2.07 | $2.07 | 0 |
| 09:49 AM | $2.06 | Down $ -0.01 | $2.06 | $2.06 | 29,400 |
| 09:47 AM | $2.07 | Down $ -0.01 | $2.08 | $2.07 | 2,500 |
| 09:47 AM | $2.07 | Up $0.00 | $2.08 | $2.07 | 0 |
| 09:46 AM | $2.08 | Up $0.02 | $2.08 | $2.06 | 9,900 |
| 09:45 AM | $2.06 | Down $ -0.01 | $2.06 | $2.06 | 200 |
| 09:44 AM | $2.07 | Down $ -0.01 | $2.07 | $2.07 | 8,500 |
| 09:43 AM | $2.08 | Up $0.04 | $2.08 | $2.04 | 21,800 |
| 09:39 AM | $2.04 | Down $ -0.03 | $2.06 | $2.04 | 20,900 |
| 09:39 AM | $2.04 | Up $0.00 | $2.06 | $2.04 | 0 |
| 09:39 AM | $2.04 | Up $0.00 | $2.06 | $2.04 | 0 |
| 09:39 AM | $2.04 | Up $0.00 | $2.06 | $2.04 | 0 |
| 09:37 AM | $2.07 | Up $0.00 | $2.07 | $2.07 | 2,800 |
| 09:37 AM | $2.07 | Up $0.00 | $2.07 | $2.07 | 0 |
| 09:36 AM | $2.07 | Up $0.01 | $2.07 | $2.06 | 3,900 |
| 09:35 AM | $2.06 | Up $0.01 | $2.07 | $2.06 | 5,200 |
| 09:34 AM | $2.05 | Down $ -0.04 | $2.10 | $2.05 | 64,900 |
| 09:33 AM | $2.09 | Up $0.02 | $2.10 | $2.09 | 4,500 |
| 09:32 AM | $2.07 | Down $ -0.01 | $2.08 | $2.07 | 14,200 |
| 09:31 AM | $2.08 | Up $0.04 | $2.08 | $2.04 | 39,500 |
| 09:30 AM | $2.04 | Down $ -0.01 | $2.04 | $2.04 | 24,200 |
| Previous close | $2.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/05/2025 | $2.05 | $1.91 | $2.05 | $1.91 | 1,276,700 |
| 09/05/2025 | $1.82 | $1.83 | $1.86 | $1.82 | 381,800 |
| 08/05/2025 | $1.86 | $1.84 | $1.90 | $1.83 | 977,100 |
| 07/05/2025 | $1.79 | $1.78 | $1.82 | $1.76 | 517,400 |
| 06/05/2025 | $1.77 | $1.71 | $1.78 | $1.70 | 584,200 |
| 05/05/2025 | $1.76 | $1.77 | $1.85 | $1.75 | 534,300 |
| 02/05/2025 | $1.85 | $1.85 | $1.88 | $1.85 | 442,400 |
| 01/05/2025 | $1.94 | $1.87 | $1.95 | $1.85 | 664,700 |
| 30/04/2025 | $1.90 | $2.00 | $2.08 | $1.85 | 2,006,600 |
| 29/04/2025 | $1.92 | $1.79 | $2.05 | $1.78 | 1,325,000 |
| 28/04/2025 | $1.84 | $1.78 | $1.85 | $1.75 | 493,200 |
| 25/04/2025 | $1.95 | $2.16 | $2.24 | $1.94 | 1,932,800 |
| 24/04/2025 | $2.07 | $1.97 | $2.07 | $1.93 | 1,207,300 |
| 23/04/2025 | $1.72 | $1.67 | $1.78 | $1.66 | 711,400 |
| 22/04/2025 | $1.65 | $1.58 | $1.65 | $1.57 | 607,700 |
| 21/04/2025 | $1.46 | $1.48 | $1.50 | $1.44 | 458,700 |
| 17/04/2025 | $1.63 | $1.63 | $1.69 | $1.59 | 1,132,400 |
| 16/04/2025 | $1.63 | $1.66 | $1.76 | $1.57 | 1,255,700 |
| 15/04/2025 | $1.41 | $1.39 | $1.44 | $1.38 | 446,700 |
| 14/04/2025 | $1.43 | $1.35 | $1.43 | $1.34 | 346,300 |
| 11/04/2025 | $1.30 | $1.24 | $1.30 | $1.24 | 435,500 |
| 10/04/2025 | $1.19 | $1.14 | $1.21 | $1.13 | 260,200 |
| 09/04/2025 | $1.27 | $1.11 | $1.29 | $1.11 | 1,130,000 |
| 08/04/2025 | $1.17 | $1.23 | $1.23 | $1.16 | 388,700 |
| 07/04/2025 | $1.32 | $1.31 | $1.33 | $1.29 | 112,200 |
| 04/04/2025 | $1.30 | $1.29 | $1.32 | $1.26 | 315,300 |
| 03/04/2025 | $1.38 | $1.40 | $1.41 | $1.34 | 325,400 |
| 02/04/2025 | $1.50 | $1.45 | $1.52 | $1.44 | 546,200 |
| 01/04/2025 | $1.46 | $1.44 | $1.50 | $1.41 | 514,600 |
| 31/03/2025 | $1.33 | $1.32 | $1.36 | $1.30 | 481,100 |
Graphs are not available, please refer to the detailed table