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