Canopy Growth Corporation WEED
TSX · Kanada · Proses Endüstrileri
CAD 1,25-0,02 (-%1,57)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1,25 | -%1,57 | CAD 1,27 | CAD 1,28 | CAD 1,23 | 499,83K |
| 2026-09-30 | CAD 1,27 | -%3,79 | CAD 1,30 | CAD 1,30 | CAD 1,26 | 1,42M |
| 2026-09-29 | CAD 1,32 | +%0,76 | CAD 1,31 | CAD 1,33 | CAD 1,30 | 189,10K |
| 2026-09-28 | CAD 1,31 | -%2,24 | CAD 1,33 | CAD 1,34 | CAD 1,31 | 228,00K |
| 2026-09-25 | CAD 1,34 | +%0,75 | CAD 1,31 | CAD 1,34 | CAD 1,31 | 171,70K |
| 2026-09-24 | CAD 1,33 | -%1,48 | CAD 1,33 | CAD 1,34 | CAD 1,31 | 200,90K |
| 2026-09-23 | CAD 1,35 | -%2,17 | CAD 1,37 | CAD 1,37 | CAD 1,33 | 363,50K |
| 2026-09-22 | CAD 1,38 | +%6,15 | CAD 1,31 | CAD 1,38 | CAD 1,30 | 2,26M |
| 2026-09-21 | CAD 1,30 | %0,00 | CAD 1,30 | CAD 1,32 | CAD 1,29 | 599,70K |
| 2026-09-18 | CAD 1,30 | -%0,76 | CAD 1,29 | CAD 1,32 | CAD 1,29 | 509,10K |
| 2026-09-17 | CAD 1,31 | +%2,34 | CAD 1,29 | CAD 1,31 | CAD 1,29 | 273,60K |
| 2026-09-16 | CAD 1,28 | -%0,78 | CAD 1,29 | CAD 1,30 | CAD 1,28 | 162,90K |
| 2026-09-15 | CAD 1,29 | -%2,27 | CAD 1,31 | CAD 1,31 | CAD 1,28 | 482,50K |
| 2026-09-14 | CAD 1,32 | +%3,13 | CAD 1,29 | CAD 1,32 | CAD 1,28 | 279,10K |
| 2026-09-11 | CAD 1,28 | -%0,78 | CAD 1,31 | CAD 1,31 | CAD 1,27 | 304,60K |
| 2026-09-10 | CAD 1,29 | -%2,27 | CAD 1,32 | CAD 1,32 | CAD 1,28 | 1,11M |
| 2026-09-09 | CAD 1,32 | -%2,22 | CAD 1,33 | CAD 1,33 | CAD 1,32 | 372,60K |
| 2026-09-08 | CAD 1,35 | %0,00 | CAD 1,35 | CAD 1,37 | CAD 1,32 | 748,90K |
| 2026-09-04 | CAD 1,35 | %0,00 | CAD 1,34 | CAD 1,36 | CAD 1,33 | 277,00K |
| 2026-09-03 | CAD 1,35 | %0,00 | CAD 1,34 | CAD 1,36 | CAD 1,33 | 403,60K |
| 2026-09-02 | CAD 1,35 | %0,00 | CAD 1,35 | CAD 1,37 | CAD 1,34 | 489,30K |
| 2026-09-01 | CAD 1,35 | -%2,17 | CAD 1,37 | CAD 1,38 | CAD 1,35 | 912,60K |
| 2026-08-31 | CAD 1,38 | -%1,43 | CAD 1,39 | CAD 1,39 | CAD 1,37 | 340,70K |
| 2026-08-28 | CAD 1,40 | +%0,72 | CAD 1,39 | CAD 1,40 | CAD 1,36 | 828,20K |
| 2026-08-27 | CAD 1,39 | -%2,80 | CAD 1,43 | CAD 1,44 | CAD 1,39 | 784,40K |
| 2026-08-26 | CAD 1,43 | -%2,72 | CAD 1,47 | CAD 1,47 | CAD 1,43 | 382,60K |
| 2026-08-25 | CAD 1,47 | +%0,68 | CAD 1,46 | CAD 1,48 | CAD 1,45 | 527,00K |
| 2026-08-24 | CAD 1,46 | %0,00 | CAD 1,46 | CAD 1,48 | CAD 1,43 | 1,37M |
| 2026-08-21 | CAD 1,46 | +%0,69 | CAD 1,45 | CAD 1,49 | CAD 1,45 | 983,10K |
| 2026-08-20 | CAD 1,45 | +%1,40 | CAD 1,43 | CAD 1,45 | CAD 1,40 | 804,30K |
| 2026-08-19 | CAD 1,43 | +%4,38 | CAD 1,37 | CAD 1,44 | CAD 1,37 | 1,27M |
| 2026-08-18 | CAD 1,37 | -%0,72 | CAD 1,38 | CAD 1,41 | CAD 1,37 | 617,60K |
| 2026-08-17 | CAD 1,38 | %0,00 | CAD 1,39 | CAD 1,43 | CAD 1,38 | 883,10K |
| 2026-08-14 | CAD 1,38 | -%2,13 | CAD 1,41 | CAD 1,41 | CAD 1,37 | 542,30K |
| 2026-08-13 | CAD 1,41 | -%0,70 | CAD 1,43 | CAD 1,46 | CAD 1,39 | 956,90K |
| 2026-08-12 | CAD 1,42 | +%2,16 | CAD 1,40 | CAD 1,45 | CAD 1,39 | 1,71M |
| 2026-08-11 | CAD 1,39 | +%5,30 | CAD 1,35 | CAD 1,41 | CAD 1,35 | 1,70M |
| 2026-08-10 | CAD 1,32 | -%3,65 | CAD 1,37 | CAD 1,40 | CAD 1,32 | 524,80K |
| 2026-08-07 | CAD 1,37 | +%3,01 | CAD 1,37 | CAD 1,41 | CAD 1,35 | 1,58M |
| 2026-08-06 | CAD 1,33 | +%2,31 | CAD 1,31 | CAD 1,34 | CAD 1,30 | 716,10K |
| 2026-08-05 | CAD 1,30 | -%1,52 | CAD 1,32 | CAD 1,32 | CAD 1,28 | 464,40K |
| 2026-08-04 | CAD 1,32 | +%2,33 | CAD 1,32 | CAD 1,34 | CAD 1,31 | 894,60K |
| 2026-07-31 | CAD 1,29 | +%0,78 | CAD 1,28 | CAD 1,29 | CAD 1,25 | 443,70K |
| 2026-07-30 | CAD 1,28 | +%3,23 | CAD 1,23 | CAD 1,29 | CAD 1,23 | 551,30K |
| 2026-07-29 | CAD 1,24 | -%1,59 | CAD 1,27 | CAD 1,27 | CAD 1,22 | 1,09M |
| 2026-07-28 | CAD 1,26 | -%4,55 | CAD 1,32 | CAD 1,32 | CAD 1,26 | 775,50K |
| 2026-07-27 | CAD 1,32 | +%3,94 | CAD 1,28 | CAD 1,34 | CAD 1,28 | 851,50K |
| 2026-07-24 | CAD 1,27 | %0,00 | CAD 1,28 | CAD 1,29 | CAD 1,25 | 606,60K |
| 2026-07-23 | CAD 1,27 | -%2,31 | CAD 1,30 | CAD 1,30 | CAD 1,24 | 1,36M |
| 2026-07-22 | CAD 1,30 | -%1,52 | CAD 1,32 | CAD 1,33 | CAD 1,30 | 523,90K |
| 2026-07-21 | CAD 1,32 | +%0,76 | CAD 1,32 | CAD 1,34 | CAD 1,31 | 780,70K |
| 2026-07-20 | CAD 1,31 | -%2,24 | CAD 1,31 | CAD 1,33 | CAD 1,30 | 389,70K |
| 2026-07-17 | CAD 1,34 | +%2,29 | CAD 1,32 | CAD 1,35 | CAD 1,29 | 1,15M |
| 2026-07-16 | CAD 1,31 | -%2,24 | CAD 1,34 | CAD 1,35 | CAD 1,30 | 917,90K |
| 2026-07-15 | CAD 1,34 | %0,00 | CAD 1,35 | CAD 1,37 | CAD 1,34 | 419,00K |
| 2026-07-14 | CAD 1,34 | -%2,19 | CAD 1,36 | CAD 1,36 | CAD 1,34 | 681,60K |
| 2026-07-13 | CAD 1,37 | %0,00 | CAD 1,36 | CAD 1,38 | CAD 1,36 | 425,30K |
| 2026-07-10 | CAD 1,37 | -%0,72 | CAD 1,39 | CAD 1,40 | CAD 1,37 | 504,00K |
| 2026-07-09 | CAD 1,38 | +%0,73 | CAD 1,38 | CAD 1,40 | CAD 1,37 | 663,70K |
| 2026-07-08 | CAD 1,37 | +%0,74 | CAD 1,36 | CAD 1,38 | CAD 1,35 | 578,40K |
| 2026-07-07 | CAD 1,36 | -%0,73 | CAD 1,37 | CAD 1,39 | CAD 1,36 | 319,90K |
| 2026-07-06 | CAD 1,37 | -%3,52 | CAD 1,45 | CAD 1,45 | CAD 1,37 | 1,49M |
| 2026-07-03 | CAD 1,42 | -%0,70 | CAD 1,44 | CAD 1,44 | CAD 1,41 | 339,70K |
| 2026-07-02 | CAD 1,43 | +%3,62 | CAD 1,36 | CAD 1,49 | CAD 1,36 | 2,18M |
| 2026-06-30 | CAD 1,38 | -%2,82 | CAD 1,43 | CAD 1,44 | CAD 1,38 | 1,19M |
| 2026-06-29 | CAD 1,42 | +%7,58 | CAD 1,34 | CAD 1,43 | CAD 1,34 | 2,48M |
| 2026-06-26 | CAD 1,32 | +%0,76 | CAD 1,32 | CAD 1,34 | CAD 1,30 | 913,40K |
| 2026-06-25 | CAD 1,31 | %0,00 | CAD 1,32 | CAD 1,32 | CAD 1,30 | 414,90K |
| 2026-06-24 | CAD 1,31 | -%2,96 | CAD 1,35 | CAD 1,36 | CAD 1,31 | 911,60K |
| 2026-06-23 | CAD 1,35 | -%2,88 | CAD 1,35 | CAD 1,38 | CAD 1,34 | 699,50K |
| 2026-06-22 | CAD 1,39 | +%0,72 | CAD 1,37 | CAD 1,41 | CAD 1,36 | 1,05M |
| 2026-06-19 | CAD 1,38 | +%1,47 | CAD 1,36 | CAD 1,38 | CAD 1,36 | 481,30K |
| 2026-06-18 | CAD 1,36 | +%2,26 | CAD 1,35 | CAD 1,37 | CAD 1,33 | 548,00K |
| 2026-06-17 | CAD 1,33 | -%0,75 | CAD 1,34 | CAD 1,38 | CAD 1,33 | 1,54M |
| 2026-06-16 | CAD 1,34 | -%3,60 | CAD 1,39 | CAD 1,39 | CAD 1,32 | 2,50M |
| 2026-06-15 | CAD 1,39 | -%1,42 | CAD 1,40 | CAD 1,46 | CAD 1,35 | 3,31M |
| 2026-06-12 | CAD 1,41 | -%0,70 | CAD 1,42 | CAD 1,43 | CAD 1,39 | 676,70K |
| 2026-06-11 | CAD 1,42 | -%0,70 | CAD 1,42 | CAD 1,43 | CAD 1,36 | 1,39M |
| 2026-06-10 | CAD 1,43 | -%1,38 | CAD 1,43 | CAD 1,46 | CAD 1,42 | 1,07M |
| 2026-06-09 | CAD 1,45 | +%0,69 | CAD 1,44 | CAD 1,51 | CAD 1,41 | 2,29M |
| 2026-06-08 | CAD 1,44 | %0,00 | CAD 1,44 | CAD 1,46 | CAD 1,42 | 856,00K |
| 2026-06-05 | CAD 1,44 | -%2,04 | CAD 1,49 | CAD 1,53 | CAD 1,40 | 2,56M |
| 2026-06-04 | CAD 1,47 | +%2,80 | CAD 1,43 | CAD 1,50 | CAD 1,43 | 1,18M |
| 2026-06-03 | CAD 1,43 | -%2,72 | CAD 1,47 | CAD 1,47 | CAD 1,43 | 1,28M |
| 2026-06-02 | CAD 1,47 | -%2,00 | CAD 1,49 | CAD 1,49 | CAD 1,47 | 926,40K |
| 2026-06-01 | CAD 1,50 | %0,00 | CAD 1,48 | CAD 1,52 | CAD 1,46 | 686,20K |
| 2026-05-29 | CAD 1,50 | -%2,60 | CAD 1,55 | CAD 1,55 | CAD 1,48 | 1,77M |
| 2026-05-28 | CAD 1,54 | +%3,36 | CAD 1,47 | CAD 1,57 | CAD 1,47 | 2,02M |
| 2026-05-27 | CAD 1,49 | +%2,76 | CAD 1,45 | CAD 1,52 | CAD 1,45 | 1,59M |
| 2026-05-26 | CAD 1,45 | -%3,97 | CAD 1,46 | CAD 1,49 | CAD 1,44 | 1,42M |