Find a quote
CANOPY GROWTH CORPORATION
1.90 Down -0.14 (-7.37 %)
Delayed : 2025/12/22 10:13:20
- Previous close $2.04
- Opening $2.01
- Today High $2.04
- Today Low $1.88
- Price Bid $1.90
- Price Ask $1.90
- 52 Weeks High $4.41
- 52 Weeks Low $1.09
- Size Bid 1118
- Size Ask 72
- Volume 2,393,335
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:13 AM | $1.91 | Up $0.00 | $1.91 | $1.90 | 42,200 |
| 10:12 AM | $1.91 | Up $0.00 | $1.91 | $1.90 | 17,600 |
| 10:11 AM | $1.91 | Down $0.00 | $1.91 | $1.90 | 2,300 |
| 10:10 AM | $1.91 | Up $0.00 | $1.91 | $1.91 | 34,900 |
| 10:09 AM | $1.91 | Up $0.00 | $1.91 | $1.91 | 23,000 |
| 10:08 AM | $1.91 | Up $0.00 | $1.91 | $1.91 | 1,200 |
| 10:07 AM | $1.91 | Down $0.00 | $1.91 | $1.90 | 17,500 |
| 10:06 AM | $1.91 | Up $0.00 | $1.91 | $1.90 | 5,400 |
| 10:05 AM | $1.91 | Up $0.01 | $1.91 | $1.90 | 9,400 |
| 10:04 AM | $1.90 | Down $ -0.01 | $1.92 | $1.90 | 18,200 |
| 10:03 AM | $1.91 | Up $0.00 | $1.91 | $1.91 | 2,100 |
| 10:02 AM | $1.91 | Up $0.02 | $1.91 | $1.89 | 50,400 |
| 10:01 AM | $1.89 | Down $ -0.01 | $1.90 | $1.89 | 41,800 |
| 10:00 AM | $1.90 | Up $0.00 | $1.90 | $1.89 | 5,500 |
| 09:59 AM | $1.90 | Up $0.00 | $1.90 | $1.90 | 500 |
| 09:58 AM | $1.90 | Down $0.00 | $1.90 | $1.90 | 6,100 |
| 09:57 AM | $1.90 | Up $0.01 | $1.90 | $1.88 | 26,500 |
| 09:56 AM | $1.89 | Up $0.00 | $1.91 | $1.88 | 111,600 |
| 09:55 AM | $1.89 | Up $0.00 | $1.89 | $1.89 | 1,600 |
| 09:54 AM | $1.89 | Up $0.01 | $1.89 | $1.88 | 95,300 |
| 09:53 AM | $1.88 | Down $ -0.01 | $1.89 | $1.88 | 58,400 |
| 09:52 AM | $1.89 | Up $0.01 | $1.89 | $1.88 | 74,400 |
| 09:51 AM | $1.88 | Down $ -0.03 | $1.91 | $1.88 | 60,900 |
| 09:50 AM | $1.91 | Up $0.01 | $1.91 | $1.90 | 24,700 |
| 09:49 AM | $1.90 | Down $ -0.01 | $1.91 | $1.90 | 197,600 |
| 09:48 AM | $1.91 | Up $0.01 | $1.91 | $1.90 | 24,400 |
| 09:47 AM | $1.90 | Up $0.00 | $1.92 | $1.90 | 11,400 |
| 09:46 AM | $1.90 | Down $ -0.02 | $1.92 | $1.90 | 59,900 |
| 09:45 AM | $1.92 | Down $ -0.03 | $1.95 | $1.91 | 213,300 |
| 09:44 AM | $1.95 | Down $ -0.01 | $1.96 | $1.95 | 2,600 |
| 09:43 AM | $1.96 | Up $0.00 | $1.96 | $1.94 | 157,100 |
| 09:42 AM | $1.96 | Down $ -0.01 | $1.97 | $1.95 | 70,100 |
| 09:41 AM | $1.97 | Up $0.00 | $1.98 | $1.96 | 39,100 |
| 09:40 AM | $1.97 | Up $0.01 | $1.97 | $1.95 | 63,900 |
| 09:39 AM | $1.96 | Up $0.00 | $1.97 | $1.95 | 55,400 |
| 09:38 AM | $1.96 | Down $ -0.02 | $1.99 | $1.96 | 18,200 |
| 09:37 AM | $1.98 | Down $ -0.01 | $2.01 | $1.98 | 52,700 |
| 09:36 AM | $1.99 | Up $0.01 | $2.00 | $1.98 | 17,300 |
| 09:35 AM | $1.98 | Up $0.00 | $1.99 | $1.97 | 79,300 |
| 09:34 AM | $1.98 | Up $0.00 | $1.99 | $1.97 | 81,300 |
| 09:33 AM | $1.98 | Down $ -0.04 | $2.02 | $1.98 | 100,300 |
| 09:32 AM | $2.02 | Down $ -0.01 | $2.04 | $2.02 | 85,300 |
| 09:31 AM | $2.03 | Up $0.04 | $2.03 | $1.97 | 22,400 |
| 09:30 AM | $1.99 | Down $ -0.05 | $2.01 | $1.96 | 327,400 |
| Previous close | $2.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 10/12/2025 | $1.59 | $1.59 | $1.62 | $1.57 | 807,100 |
| 09/12/2025 | $1.57 | $1.58 | $1.60 | $1.57 | 582,900 |
| 08/12/2025 | $1.52 | $1.55 | $1.55 | $1.52 | 466,400 |
| 05/12/2025 | $1.60 | $1.66 | $1.66 | $1.60 | 1,005,900 |
| 04/12/2025 | $1.68 | $1.68 | $1.71 | $1.67 | 640,500 |
| 03/12/2025 | $1.62 | $1.58 | $1.68 | $1.58 | 1,793,700 |
| 02/12/2025 | $1.57 | $1.61 | $1.62 | $1.56 | 909,900 |
| 01/12/2025 | $1.58 | $1.60 | $1.61 | $1.58 | 454,900 |
| 28/11/2025 | $1.63 | $1.65 | $1.66 | $1.62 | 369,900 |
| 27/11/2025 | $1.66 | $1.67 | $1.67 | $1.65 | 221,100 |
| 26/11/2025 | $1.70 | $1.68 | $1.73 | $1.67 | 969,800 |
| 25/11/2025 | $1.68 | $1.62 | $1.68 | $1.62 | 792,200 |
| 24/11/2025 | $1.63 | $1.62 | $1.63 | $1.60 | 645,000 |
| 21/11/2025 | $1.56 | $1.47 | $1.57 | $1.46 | 2,048,400 |
| 20/11/2025 | $1.44 | $1.48 | $1.49 | $1.43 | 1,073,800 |
| 19/11/2025 | $1.48 | $1.49 | $1.49 | $1.46 | 510,400 |
| 18/11/2025 | $1.50 | $1.48 | $1.52 | $1.48 | 838,200 |
| 17/11/2025 | $1.47 | $1.54 | $1.54 | $1.45 | 975,400 |
| 14/11/2025 | $1.51 | $1.55 | $1.56 | $1.50 | 795,700 |
| 13/11/2025 | $1.53 | $1.59 | $1.59 | $1.53 | 1,901,400 |
| 12/11/2025 | $1.66 | $1.67 | $1.67 | $1.64 | 778,900 |
| 11/11/2025 | $1.69 | $1.71 | $1.72 | $1.67 | 1,015,100 |
| 10/11/2025 | $1.78 | $1.74 | $1.80 | $1.72 | 2,061,400 |
Graphs are not available, please refer to the detailed table