Dusseldorf - Delayed Quote EUR
Canopy Growth Corp. R (11L.DU)
1.1640
-0.0320
(-2.68%)
At close: May 9 at 8:12:06 AM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
| May 8, 2025 | 1.1300 | 1.1960 | 1.1300 | 1.1960 | 1.1960 | 100 |
| May 7, 2025 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| May 6, 2025 | 1.1100 | 1.1360 | 1.1100 | 1.1360 | 1.1360 | 531 |
| May 5, 2025 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 8,400 |
| May 2, 2025 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| Apr 30, 2025 | 1.2180 | 1.2200 | 1.1860 | 1.2200 | 1.2200 | 2,120 |
| Apr 29, 2025 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Apr 28, 2025 | 1.1960 | 1.2100 | 1.1960 | 1.2100 | 1.2100 | 413 |
| Apr 25, 2025 | 1.3600 | 1.4900 | 1.3600 | 1.4900 | 1.4900 | 230 |
| Apr 24, 2025 | 1.0780 | 1.2560 | 1.0780 | 1.2560 | 1.2560 | 50 |
| Apr 23, 2025 | 1.0760 | 1.1400 | 1.0760 | 1.1380 | 1.1380 | 225 |
| Apr 22, 2025 | 0.9950 | 1.0000 | 0.9950 | 1.0000 | 1.0000 | 1,570 |
| Apr 17, 2025 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | - |
| Apr 16, 2025 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | - |
| Apr 15, 2025 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | - |
| Apr 14, 2025 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| Apr 11, 2025 | 0.7600 | 0.7680 | 0.7600 | 0.7680 | 0.7680 | 300 |
| Apr 10, 2025 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
| Apr 9, 2025 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
| Apr 8, 2025 | 0.8500 | 0.8500 | 0.7980 | 0.7980 | 0.7980 | 500 |
| Apr 7, 2025 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| Apr 4, 2025 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| Apr 3, 2025 | 0.9070 | 0.9070 | 0.9000 | 0.9000 | 0.9000 | 300 |
| Apr 2, 2025 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | - |
| Apr 1, 2025 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | - |
| Mar 31, 2025 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| Mar 28, 2025 | 0.9600 | 0.9600 | 0.9000 | 0.9000 | 0.9000 | 1,089 |
| Mar 27, 2025 | 0.9600 | 0.9790 | 0.9600 | 0.9790 | 0.9790 | 547 |
| Mar 26, 2025 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | - |
| Mar 25, 2025 | 1.0560 | 1.0880 | 1.0560 | 1.0880 | 1.0880 | 2,750 |
| Mar 24, 2025 | 1.0200 | 1.0860 | 1.0200 | 1.0860 | 1.0860 | 1,207 |
| Mar 21, 2025 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 240 |
| Mar 20, 2025 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | - |
| Mar 19, 2025 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | - |
| Mar 18, 2025 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 35 |
| Mar 17, 2025 | 1.0120 | 1.0700 | 0.9790 | 1.0700 | 1.0700 | 625 |
| Mar 14, 2025 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Mar 13, 2025 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | - |
| Mar 12, 2025 | 1.0060 | 1.0400 | 1.0060 | 1.0400 | 1.0400 | 1,750 |
| Mar 11, 2025 | 1.0600 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 297 |
| Mar 10, 2025 | 1.0480 | 1.0500 | 0.9810 | 0.9810 | 0.9810 | 1,004 |
| Mar 7, 2025 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | - |
| Mar 6, 2025 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
| Mar 5, 2025 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 200 |
| Mar 4, 2025 | 1.1760 | 1.2320 | 1.1760 | 1.2320 | 1.2320 | 100 |
| Mar 3, 2025 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | - |
| Feb 28, 2025 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | - |
| Feb 27, 2025 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| Feb 26, 2025 | 1.4220 | 1.4800 | 1.4120 | 1.4800 | 1.4800 | 800 |
| Feb 25, 2025 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | - |
| Feb 24, 2025 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
| Feb 21, 2025 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | - |
| Feb 20, 2025 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 2 |
| Feb 19, 2025 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 100 |
| Feb 18, 2025 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| Feb 17, 2025 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 150 |
| Feb 14, 2025 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Feb 13, 2025 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Feb 12, 2025 | 1.7440 | 1.7780 | 1.7440 | 1.7780 | 1.7780 | 742 |
| Feb 11, 2025 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
| Feb 10, 2025 | 2.0000 | 2.0150 | 2.0000 | 2.0150 | 2.0150 | 18 |
| Feb 7, 2025 | 2.6850 | 2.7700 | 2.6850 | 2.7700 | 2.7700 | 29 |
| Feb 6, 2025 | 2.4700 | 2.6050 | 2.4700 | 2.6050 | 2.6050 | 190 |
| Feb 5, 2025 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 70 |
| Feb 4, 2025 | 1.9060 | 1.9200 | 1.9060 | 1.9200 | 1.9200 | 1,500 |
| Feb 3, 2025 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Jan 31, 2025 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| Jan 30, 2025 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | - |
| Jan 29, 2025 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Jan 28, 2025 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Jan 27, 2025 | 2.1200 | 2.1200 | 2.1100 | 2.1100 | 2.1100 | 5 |
| Jan 24, 2025 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Jan 23, 2025 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Jan 22, 2025 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
| Jan 21, 2025 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | - |
| Jan 20, 2025 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
| Jan 17, 2025 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| Jan 16, 2025 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| Jan 15, 2025 | 2.1450 | 2.2000 | 2.1450 | 2.1500 | 2.1500 | 46,466 |
| Jan 14, 2025 | 2.3100 | 2.3550 | 2.3100 | 2.3550 | 2.3550 | 100 |
| Jan 13, 2025 | 2.4200 | 2.4200 | 2.3750 | 2.3750 | 2.3750 | 220 |
| Jan 10, 2025 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| Jan 9, 2025 | 2.6000 | 2.6000 | 2.5150 | 2.5150 | 2.5150 | 25 |
| Jan 8, 2025 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | - |
| Jan 7, 2025 | 2.8050 | 2.8500 | 2.8050 | 2.8500 | 2.8500 | 500 |
| Jan 6, 2025 | 2.8700 | 2.9600 | 2.8700 | 2.9600 | 2.9600 | 168 |
| Jan 3, 2025 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Jan 2, 2025 | 2.6850 | 2.9200 | 2.6850 | 2.9200 | 2.9200 | 1,013 |
| Dec 30, 2024 | 2.6950 | 2.6950 | 2.6800 | 2.6800 | 2.6800 | 20 |
| Dec 27, 2024 | 2.7500 | 2.7500 | 2.6000 | 2.6000 | 2.6000 | 110 |
| Dec 23, 2024 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | 100 |
| Dec 20, 2024 | 2.5500 | 2.5750 | 2.5500 | 2.5750 | 2.5750 | 150 |
| Dec 19, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 40 |
| Dec 18, 2024 | 2.8750 | 2.9500 | 2.8100 | 2.8700 | 2.8700 | 649 |
| Dec 17, 2024 | 2.8500 | 2.8550 | 2.8500 | 2.8550 | 2.8550 | 140 |
| Dec 16, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| Dec 13, 2024 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | - |
| Dec 12, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Dec 11, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| Dec 10, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Dec 9, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Dec 6, 2024 | 3.4300 | 3.5850 | 3.4300 | 3.5850 | 3.5850 | 3 |
| Dec 5, 2024 | 3.4050 | 3.4450 | 3.4050 | 3.4450 | 3.4450 | 6 |
| Dec 4, 2024 | 3.3300 | 3.5000 | 3.3300 | 3.5000 | 3.5000 | 735 |
| Dec 3, 2024 | 3.5600 | 3.6000 | 3.2800 | 3.2800 | 3.2800 | 185 |
| Dec 2, 2024 | 3.7400 | 3.7400 | 3.5950 | 3.5950 | 3.5950 | 369 |
| Nov 29, 2024 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | - |
| Nov 28, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Nov 27, 2024 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | - |
| Nov 26, 2024 | 3.9200 | 3.9200 | 3.7400 | 3.7400 | 3.7400 | 24 |
| Nov 25, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 20 |
| Nov 22, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Nov 21, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Nov 20, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| Nov 19, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Nov 18, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Nov 15, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Nov 14, 2024 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | - |
| Nov 13, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Nov 12, 2024 | 3.7200 | 3.7800 | 3.7200 | 3.7800 | 3.7800 | 623 |
| Nov 11, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4 |
| Nov 8, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| Nov 7, 2024 | 4.1000 | 4.2800 | 4.1000 | 4.2800 | 4.2800 | 471 |
| Nov 6, 2024 | 5.0400 | 5.0400 | 4.2550 | 4.2550 | 4.2550 | 180 |
| Nov 5, 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| Nov 4, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| Nov 1, 2024 | 4.2100 | 4.3550 | 4.2100 | 4.3550 | 4.3550 | 330 |
| Oct 31, 2024 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | - |
| Oct 30, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| Oct 29, 2024 | 4.9750 | 4.9750 | 4.9500 | 4.9500 | 4.9500 | 50 |
| Oct 28, 2024 | 5.0500 | 5.2000 | 5.0500 | 5.2000 | 5.2000 | 5,757 |
| Oct 25, 2024 | 4.5900 | 4.5900 | 4.5250 | 4.5700 | 4.5700 | 306 |
| Oct 24, 2024 | 4.7000 | 4.7600 | 4.7000 | 4.7600 | 4.7600 | 100 |
| Oct 23, 2024 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | - |
| Oct 22, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Oct 21, 2024 | 4.1300 | 4.1300 | 4.0050 | 4.0050 | 4.0050 | 60 |
| Oct 18, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Oct 17, 2024 | 3.9000 | 3.9800 | 3.9000 | 3.9800 | 3.9800 | 640 |
| Oct 16, 2024 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | - |
| Oct 15, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Oct 14, 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 25 |
| Oct 11, 2024 | 3.5900 | 3.7450 | 3.5900 | 3.7450 | 3.7450 | 870 |
| Oct 10, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Oct 9, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Oct 8, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| Oct 7, 2024 | 4.0500 | 4.0500 | 4.0200 | 4.0200 | 4.0200 | 25 |
| Oct 4, 2024 | 4.1400 | 4.2900 | 4.1400 | 4.2900 | 4.2900 | 880 |
| Oct 3, 2024 | 4.0000 | 4.0000 | 3.9900 | 3.9900 | 3.9900 | - |
| Oct 2, 2024 | 4.0000 | 4.0000 | 3.9300 | 3.9300 | 3.9300 | 2,000 |
| Oct 1, 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 580 |
| Sep 30, 2024 | 4.1500 | 4.4350 | 4.0750 | 4.4350 | 4.4350 | 962 |
| Sep 27, 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | - |
| Sep 26, 2024 | 3.9850 | 4.0550 | 3.9850 | 4.0550 | 4.0550 | 200 |
| Sep 25, 2024 | 4.0700 | 4.2250 | 4.0700 | 4.2250 | 4.2250 | 80 |
| Sep 24, 2024 | 4.0700 | 4.1950 | 4.0700 | 4.1950 | 4.1950 | 168 |
| Sep 23, 2024 | 4.1000 | 4.2350 | 4.1000 | 4.1250 | 4.1250 | 367 |
| Sep 20, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 50 |
| Sep 19, 2024 | 4.2800 | 4.4700 | 4.2800 | 4.3800 | 4.3800 | 104 |
| Sep 18, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 50 |
| Sep 17, 2024 | 4.4750 | 4.5500 | 4.4750 | 4.5500 | 4.5500 | 1,423 |
| Sep 16, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Sep 13, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Sep 12, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Sep 11, 2024 | 4.3900 | 4.3900 | 4.2600 | 4.3350 | 4.3350 | 125 |
| Sep 10, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Sep 9, 2024 | 4.0600 | 4.2600 | 4.0600 | 4.2600 | 4.2600 | 60 |
| Sep 6, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Sep 5, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| Sep 4, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Sep 3, 2024 | 4.7900 | 4.8400 | 4.7900 | 4.8400 | 4.8400 | 600 |
| Sep 2, 2024 | 4.7300 | 4.7650 | 4.7300 | 4.7650 | 4.7650 | 475 |
| Aug 30, 2024 | 4.6000 | 4.6900 | 4.6000 | 4.6900 | 4.6900 | 115 |
| Aug 29, 2024 | 4.6400 | 4.6900 | 4.6400 | 4.6900 | 4.6900 | 50 |
| Aug 28, 2024 | 4.9600 | 5.0500 | 4.9600 | 5.0500 | 5.0500 | 100 |
| Aug 27, 2024 | 5.1500 | 5.1500 | 4.8500 | 4.9600 | 4.9600 | 452 |
| Aug 26, 2024 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | - |
| Aug 23, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Aug 22, 2024 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | - |
| Aug 21, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Aug 20, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
| Aug 19, 2024 | 6.3100 | 6.3100 | 5.9300 | 5.9300 | 5.9300 | 20 |
| Aug 16, 2024 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | - |
| Aug 15, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | - |
| Aug 14, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Aug 13, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| Aug 12, 2024 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | - |
| Aug 9, 2024 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | - |
| Aug 8, 2024 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | - |
| Aug 7, 2024 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | - |
| Aug 6, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| Aug 5, 2024 | 5.6000 | 5.6000 | 5.4100 | 5.4100 | 5.4100 | 555 |
| Aug 2, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 1,000 |
| Aug 1, 2024 | 7.1300 | 7.1800 | 6.9500 | 7.1800 | 7.1800 | 203 |
| Jul 31, 2024 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | - |
| Jul 30, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | - |
| Jul 29, 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | - |
| Jul 26, 2024 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | - |
| Jul 25, 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
| Jul 24, 2024 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | - |
| Jul 23, 2024 | 7.6400 | 7.8000 | 7.6400 | 7.8000 | 7.8000 | 246 |
| Jul 22, 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | - |
| Jul 19, 2024 | 6.8000 | 7.1000 | 6.8000 | 7.1000 | 7.1000 | 1,200 |
| Jul 18, 2024 | 6.9000 | 7.1700 | 6.9000 | 7.1700 | 7.1700 | 38 |
| Jul 17, 2024 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | 520 |
| Jul 16, 2024 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | 26 |
| Jul 15, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Jul 12, 2024 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | - |
| Jul 11, 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | - |
| Jul 10, 2024 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | - |
| Jul 9, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Jul 8, 2024 | 5.8500 | 5.9400 | 5.7600 | 5.7600 | 5.7600 | 400 |
| Jul 5, 2024 | 6.0900 | 6.1600 | 6.0900 | 6.1600 | 6.1600 | 63 |
| Jul 4, 2024 | 6.0500 | 6.1500 | 6.0500 | 6.1500 | 6.1500 | 244 |
| Jul 3, 2024 | 5.7800 | 5.9100 | 5.7800 | 5.9100 | 5.9100 | 100 |
| Jul 2, 2024 | 5.8700 | 6.0300 | 5.8700 | 6.0300 | 6.0300 | 50 |
| Jul 1, 2024 | 6.0100 | 6.0800 | 5.7900 | 5.9500 | 5.9500 | 217 |
| Jun 28, 2024 | 6.1300 | 6.2600 | 5.9900 | 5.9900 | 5.9900 | 250 |
| Jun 27, 2024 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | - |
| Jun 26, 2024 | 6.0500 | 6.1500 | 6.0500 | 6.1500 | 6.1500 | 80 |
| Jun 25, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Jun 24, 2024 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | - |
| Jun 21, 2024 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | - |
| Jun 20, 2024 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | - |
| Jun 19, 2024 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | - |
| Jun 18, 2024 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | - |
| Jun 17, 2024 | 6.7100 | 6.7100 | 6.5800 | 6.5800 | 6.5800 | 380 |
| Jun 14, 2024 | 7.0800 | 7.0800 | 6.8900 | 6.8900 | 6.8900 | 488 |
| Jun 13, 2024 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | - |
| Jun 12, 2024 | 6.8800 | 7.0900 | 6.8800 | 7.0900 | 7.0900 | 250 |
| Jun 11, 2024 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | - |
| Jun 10, 2024 | 6.6400 | 6.6400 | 6.5000 | 6.5000 | 6.5000 | 1,000 |
| Jun 7, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | - |
| Jun 6, 2024 | 7.1600 | 7.1600 | 6.5500 | 6.6100 | 6.6100 | 312 |
| Jun 5, 2024 | 7.1800 | 7.3200 | 7.1800 | 7.3200 | 7.3200 | 1,110 |
| Jun 4, 2024 | 7.3100 | 7.4500 | 7.3100 | 7.3300 | 7.3300 | 1,068 |
| Jun 3, 2024 | 7.7500 | 7.8600 | 7.7500 | 7.8600 | 7.8600 | 140 |
| May 31, 2024 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | - |
| May 30, 2024 | 7.6700 | 8.5000 | 7.6700 | 8.5000 | 8.5000 | 50 |
| May 29, 2024 | 7.7000 | 7.8600 | 7.7000 | 7.7900 | 7.7900 | 55 |
| May 28, 2024 | 8.3100 | 8.3500 | 7.8600 | 7.8600 | 7.8600 | 243 |
| May 27, 2024 | 8.3900 | 8.3900 | 8.3800 | 8.3800 | 8.3800 | 11 |
| May 24, 2024 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | - |
| May 23, 2024 | 8.6200 | 8.9500 | 8.6200 | 8.9500 | 8.9500 | 100 |
| May 22, 2024 | 9.3500 | 9.3500 | 8.8900 | 8.8900 | 8.8900 | 708 |
| May 21, 2024 | 9.2500 | 9.3900 | 9.2500 | 9.3900 | 9.3900 | 170 |
| May 20, 2024 | 10.1200 | 10.1200 | 9.7100 | 9.7100 | 9.7100 | 100 |
| May 17, 2024 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | - |
| May 16, 2024 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | - |
| May 15, 2024 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | 8 |
| May 14, 2024 | 8.7000 | 8.9900 | 8.6800 | 8.9900 | 8.9900 | 68 |
| May 13, 2024 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | - |
| May 10, 2024 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | - |
| May 9, 2024 | 8.3800 | 9.1300 | 8.3800 | 9.1300 | 9.1300 | - |
Related Tickers
0T01.F TILT Holdings Inc.
0.0040
+33.33%
6CW.F Charlotte's Web Holdings, Inc.
0.0600
+18.81%
7301.BE Flora Growth Corp
0.6100
+14.02%
21P.HA Aurora Cannabis Inc
4.2250
+0.96%
7301.MU Flora Growth Corp
0.6000
+14.29%
21P.HM Aurora Cannabis Inc
4.2300
+1.08%
T0A.DU Trulieve Cannabis Corp
3.9280
+1.60%
21P.BE Aurora Cannabis Inc. R
4.1900
+3.58%
0OG.SG Organigram Global Inc.
1.0150
+2.53%
21P.MU Aurora Cannabis Inc
4.1800
+3.34%