Find a quote
CANOPY GROWTH CORPORATION
1.59 Down -0.02 (-1.26 %)
Delayed : 2026/01/27 10:33:07
- Previous close $1.61
- Opening $1.63
- Today High $1.63
- Today Low $1.59
- Price Bid $1.59
- Price Ask $1.59
- 52 Weeks High $4.15
- 52 Weeks Low $1.09
- Size Bid 3216
- Size Ask 1889
- Volume 587,191
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:33 AM | $1.59 | Up $0.00 | $1.59 | $1.59 | 100 |
| 10:32 AM | $1.59 | Up $0.00 | $1.59 | $1.59 | 200 |
| 10:31 AM | $1.59 | Up $0.00 | $1.59 | $1.59 | 200 |
| 10:30 AM | $1.59 | Up $0.00 | $1.60 | $1.59 | 19,500 |
| 10:29 AM | $1.59 | Up $0.00 | $1.59 | $1.59 | 100 |
| 10:28 AM | $1.59 | Up $0.00 | $1.59 | $1.59 | 100 |
| 10:27 AM | $1.59 | Down $ -0.01 | $1.60 | $1.59 | 400 |
| 10:26 AM | $1.60 | Up $0.01 | $1.60 | $1.59 | 1,600 |
| 10:25 AM | $1.59 | Down $ -0.01 | $1.59 | $1.59 | 100 |
| 10:24 AM | $1.60 | Up $0.00 | $1.60 | $1.59 | 400 |
| 10:23 AM | $1.60 | Up $0.01 | $1.60 | $1.59 | 5,200 |
| 10:22 AM | $1.59 | Down $0.00 | $1.59 | $1.59 | 200 |
| 10:21 AM | $1.60 | Up $0.00 | $1.60 | $1.59 | 1,900 |
| 10:20 AM | $1.59 | Down $0.00 | $1.60 | $1.59 | 700 |
| 10:19 AM | $1.60 | Up $0.00 | $1.60 | $1.60 | 1,000 |
| 10:18 AM | $1.60 | Up $0.00 | $1.60 | $1.59 | 2,000 |
| 10:17 AM | $1.59 | Up $0.00 | $1.59 | $1.59 | 100 |
| 10:16 AM | $1.59 | Up $0.00 | $1.59 | $1.59 | 100 |
| 10:15 AM | $1.59 | Up $0.00 | $1.59 | $1.59 | 600 |
| 10:14 AM | $1.59 | Up $0.00 | $1.59 | $1.59 | 100 |
| 10:13 AM | $1.59 | Up $0.00 | $1.59 | $1.59 | 200 |
| 10:12 AM | $1.59 | Up $0.00 | $1.59 | $1.59 | 100 |
| 10:11 AM | $1.59 | Up $0.00 | $1.59 | $1.59 | 100 |
| 10:10 AM | $1.59 | Up $0.00 | $1.60 | $1.59 | 200 |
| 10:09 AM | $1.59 | Up $0.00 | $1.59 | $1.59 | 400 |
| 10:08 AM | $1.59 | Up $0.00 | $1.59 | $1.59 | 200 |
| 10:07 AM | $1.59 | Up $0.00 | $1.59 | $1.59 | 200 |
| 10:06 AM | $1.59 | Up $0.00 | $1.59 | $1.59 | 800 |
| 10:05 AM | $1.59 | Up $0.00 | $1.59 | $1.59 | 5,200 |
| 10:04 AM | $1.59 | Up $0.00 | $1.59 | $1.59 | 100 |
| 10:03 AM | $1.59 | Up $0.00 | $1.59 | $1.59 | 100 |
| 10:02 AM | $1.59 | Up $0.00 | $1.60 | $1.59 | 1,600 |
| 10:01 AM | $1.59 | Up $0.00 | $1.59 | $1.59 | 100 |
| 10:00 AM | $1.59 | Up $0.00 | $1.59 | $1.59 | 200 |
| 09:59 AM | $1.59 | Up $0.00 | $1.59 | $1.59 | 100 |
| 09:58 AM | $1.59 | Up $0.00 | $1.60 | $1.59 | 3,200 |
| 09:57 AM | $1.59 | Up $0.00 | $1.59 | $1.59 | 1,100 |
| 09:56 AM | $1.59 | Up $0.00 | $1.59 | $1.59 | 1,700 |
| 09:55 AM | $1.59 | Down $ -0.01 | $1.60 | $1.59 | 279,500 |
| 09:54 AM | $1.60 | Up $0.00 | $1.60 | $1.60 | 100 |
| 09:53 AM | $1.60 | Up $0.00 | $1.60 | $1.60 | 4,300 |
| 09:52 AM | $1.60 | Up $0.00 | $1.60 | $1.60 | 100 |
| 09:51 AM | $1.60 | Up $0.00 | $1.60 | $1.60 | 100 |
| 09:50 AM | $1.60 | Up $0.00 | $1.60 | $1.60 | 200 |
| 09:49 AM | $1.60 | Up $0.00 | $1.60 | $1.60 | 100 |
| 09:48 AM | $1.60 | Down $ -0.01 | $1.61 | $1.60 | 200 |
| 09:42 AM | $1.61 | Up $0.00 | $1.61 | $1.61 | 45,500 |
| 09:42 AM | $1.61 | Up $0.00 | $1.61 | $1.61 | 0 |
| 09:42 AM | $1.61 | Up $0.00 | $1.61 | $1.61 | 0 |
| 09:42 AM | $1.61 | Up $0.00 | $1.61 | $1.61 | 0 |
| 09:42 AM | $1.61 | Up $0.00 | $1.61 | $1.61 | 0 |
| 09:42 AM | $1.61 | Up $0.00 | $1.61 | $1.61 | 0 |
| 09:41 AM | $1.61 | Up $0.01 | $1.61 | $1.61 | 4,600 |
| 09:38 AM | $1.61 | Up $0.00 | $1.61 | $1.61 | 100 |
| 09:38 AM | $1.61 | Up $0.00 | $1.61 | $1.61 | 0 |
| 09:38 AM | $1.61 | Up $0.00 | $1.61 | $1.61 | 0 |
| 09:37 AM | $1.60 | Down $ -0.01 | $1.62 | $1.60 | 176,100 |
| 09:32 AM | $1.62 | Down $ -0.01 | $1.62 | $1.62 | 100 |
| 09:32 AM | $1.62 | Up $0.00 | $1.62 | $1.62 | 0 |
| 09:32 AM | $1.62 | Up $0.00 | $1.62 | $1.62 | 0 |
| 09:32 AM | $1.62 | Up $0.00 | $1.62 | $1.62 | 0 |
| 09:32 AM | $1.62 | Up $0.00 | $1.62 | $1.62 | 0 |
| 09:31 AM | $1.62 | Down $0.00 | $1.62 | $1.62 | 8,900 |
| 09:30 AM | $1.63 | Up $0.01 | $1.63 | $1.62 | 15,600 |
| Previous close | $1.61 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/01/2026 | $1.61 | $1.62 | $1.63 | $1.61 | 344,000 |
| 23/01/2026 | $1.65 | $1.61 | $1.65 | $1.60 | 1,663,000 |
| 22/01/2026 | $1.63 | $1.62 | $1.64 | $1.61 | 839,900 |
| 21/01/2026 | $1.57 | $1.57 | $1.60 | $1.56 | 990,000 |
| 20/01/2026 | $1.57 | $1.60 | $1.60 | $1.56 | 1,474,800 |
| 19/01/2026 | $1.62 | $1.63 | $1.63 | $1.61 | 682,300 |
| 16/01/2026 | $1.65 | $1.66 | $1.67 | $1.65 | 2,069,300 |
| 15/01/2026 | $1.70 | $1.71 | $1.72 | $1.69 | 728,300 |
| 14/01/2026 | $1.71 | $1.70 | $1.72 | $1.68 | 1,956,600 |
| 13/01/2026 | $1.73 | $1.71 | $1.74 | $1.69 | 1,078,300 |
| 12/01/2026 | $1.71 | $1.73 | $1.77 | $1.69 | 2,074,900 |
| 09/01/2026 | $1.73 | $1.77 | $1.78 | $1.73 | 1,186,700 |
| 08/01/2026 | $1.78 | $1.76 | $1.81 | $1.75 | 2,127,500 |
| 07/01/2026 | $1.66 | $1.67 | $1.69 | $1.65 | 1,409,500 |
| 06/01/2026 | $1.64 | $1.60 | $1.64 | $1.58 | 1,572,600 |
| 05/01/2026 | $1.65 | $1.61 | $1.68 | $1.60 | 2,799,800 |
| 02/01/2026 | $1.64 | $1.63 | $1.66 | $1.61 | 1,656,400 |
| 31/12/2025 | $1.56 | $1.60 | $1.62 | $1.55 | 1,654,200 |
| 30/12/2025 | $1.59 | $1.65 | $1.67 | $1.58 | 3,371,900 |
| 29/12/2025 | $1.65 | $1.66 | $1.67 | $1.63 | 2,303,000 |
| 24/12/2025 | $1.78 | $1.77 | $1.79 | $1.77 | 507,400 |
| 23/12/2025 | $1.93 | $1.76 | $1.98 | $1.73 | 4,313,200 |
| 22/12/2025 | $1.84 | $1.89 | $1.91 | $1.83 | 2,223,000 |
| 19/12/2025 | $2.04 | $2.18 | $2.19 | $2.03 | 4,982,200 |
| 18/12/2025 | $2.32 | $3.15 | $3.24 | $2.27 | 22,038,100 |
| 17/12/2025 | $2.65 | $2.84 | $2.84 | $2.60 | 4,302,400 |
| 16/12/2025 | $2.53 | $2.59 | $2.66 | $2.52 | 5,530,200 |
| 15/12/2025 | $2.30 | $2.31 | $2.56 | $2.25 | 4,453,100 |
| 12/12/2025 | $2.40 | $2.12 | $2.47 | $2.10 | 10,188,900 |
| 11/12/2025 | $1.57 | $1.57 | $1.58 | $1.56 | 388,900 |
Graphs are not available, please refer to the detailed table