Canada markets closed

Tilray Brands, Inc. (TLRY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.4600+0.0200 (+0.82%)
At close: 04:00PM EDT
Time Period:
Jun 10, 2023 - Jun 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 10, 20242.43002.46002.41002.46002.4600490,465
Jun 07, 20242.44002.48002.42002.44002.4400834,700
Jun 06, 20242.42002.47002.38002.45002.4500683,200
Jun 05, 20242.44002.45002.40002.45002.4500472,200
Jun 04, 20242.44002.46002.39002.44002.4400547,900
Jun 03, 20242.47002.49002.43002.46002.4600877,800
May 31, 20242.49002.50002.42002.45002.4500704,800
May 30, 20242.50002.57002.44002.48002.48001,812,700
May 29, 20242.46002.50002.43002.48002.4800512,700
May 28, 20242.52002.53002.45002.48002.4800803,600
May 27, 20242.52002.54502.49502.54002.5400271,300
May 24, 20242.55002.57002.50002.52002.5200697,800
May 23, 20242.58002.58002.50002.53002.5300816,100
May 22, 20242.64002.64002.54002.56002.5600972,300
May 21, 20242.67002.67002.59002.63002.63001,439,900
May 17, 20242.82002.83002.65002.69002.69004,687,500
May 16, 20242.79003.04002.70002.90002.90006,263,400
May 15, 20242.90002.93002.78002.81002.81001,588,400
May 14, 20242.95003.15002.83502.85002.85004,234,200
May 13, 20242.66002.90002.66002.71002.71001,781,800
May 10, 20242.72002.76002.63002.65002.65001,014,000
May 09, 20242.68002.77002.62002.71002.71001,824,700
May 08, 20242.70002.74002.65502.68002.68001,400,000
May 07, 20242.79002.84002.72002.73002.73002,055,100
May 06, 20242.91003.02502.80002.81002.81002,778,900
May 03, 20242.78002.96002.78002.86002.86003,459,500
May 02, 20242.83003.01002.74002.77002.77003,439,900
May 01, 20243.20003.21002.70002.76002.76005,601,600
Apr 30, 20242.42003.46002.39003.42003.42008,976,000
Apr 29, 20242.46002.51502.40002.41002.41001,703,800
Apr 26, 20242.41002.52002.41002.43002.43001,410,300
Apr 25, 20242.46002.46002.38002.41002.41001,511,200
Apr 24, 20242.52002.53002.44002.52002.52001,624,300
Apr 23, 20242.36002.56002.34002.52002.52002,445,000
Apr 22, 20242.38002.43002.27002.35002.35001,540,400
Apr 19, 20242.37002.42002.33002.38002.38001,444,900
Apr 18, 20242.39002.46002.33002.39002.39002,297,300
Apr 17, 20242.55002.58002.35002.37002.37002,424,600
Apr 16, 20242.46002.60002.42002.55002.55001,959,600
Apr 15, 20242.54002.57002.43002.47002.47001,782,600
Apr 12, 20242.58002.70002.46002.51002.51002,415,200
Apr 11, 20242.74002.75002.56002.61002.61002,748,100
Apr 10, 20242.64002.97002.64002.76002.76002,783,200
Apr 09, 20242.92003.05002.73002.79002.79005,229,500
Apr 08, 20243.50003.76003.46003.50003.50002,569,400
Apr 05, 20243.51003.72003.39003.52003.52002,755,200
Apr 04, 20244.00004.00003.57003.62003.62007,523,400
Apr 03, 20243.25003.85003.20003.84003.84005,443,200
Apr 02, 20243.29003.48003.21003.29003.29002,928,200
Apr 01, 20243.31003.36003.16003.30003.30002,221,500
Mar 28, 20243.37003.56003.25003.33003.33003,947,900
Mar 27, 20243.17003.42503.06003.37003.37004,150,800
Mar 26, 20242.81003.33002.81003.13003.13005,933,800
Mar 25, 20243.17003.22002.88002.92002.92004,065,400
Mar 22, 20242.67003.22002.65003.15003.15006,981,900
Mar 21, 20242.65002.72502.58002.63002.63001,805,000
Mar 20, 20242.67002.73002.56002.67002.67002,958,700
Mar 19, 20242.55002.65502.46002.61002.61001,775,700
Mar 18, 20242.42002.75002.36002.60002.60003,934,800
Mar 15, 20242.20002.35002.18002.35002.35001,898,800
Mar 14, 20242.28002.28002.17002.18002.1800892,100
Mar 13, 20242.25002.30002.24002.26002.2600653,300
Mar 12, 20242.28002.30002.24002.25002.2500448,700
Mar 11, 20242.27002.34002.25002.25002.2500435,200
Mar 08, 20242.24002.37002.24002.30002.30001,393,700
Mar 07, 20242.23002.24002.16002.20002.2000967,200
Mar 06, 20242.25002.28502.20002.22002.2200781,600
Mar 05, 20242.27002.29002.21002.24002.24001,148,300
Mar 04, 20242.35002.35002.27002.29002.29001,071,000
Mar 01, 20242.39002.39002.33002.36002.3600549,900
Feb 29, 20242.39002.41002.33502.35002.3500700,000
Feb 28, 20242.42002.45002.37502.38002.3800477,800
Feb 27, 20242.36002.49002.35002.47002.47001,099,900
Feb 26, 20242.36002.41002.32002.35002.3500706,600
Feb 23, 20242.41002.42002.31002.39002.3900943,400
Feb 22, 20242.44002.44002.36502.41002.4100591,400
Feb 21, 20242.44002.44002.36502.43002.4300979,900
Feb 20, 20242.55002.58002.44002.46002.4600803,100
Feb 16, 20242.48002.58002.45002.55002.55001,289,800
Feb 15, 20242.48002.54002.47002.49002.4900744,600
Feb 14, 20242.44002.50502.37002.47002.4700869,800
Feb 13, 20242.52002.52002.40002.42002.42001,227,000
Feb 12, 20242.53002.57002.48002.55002.5500951,600
Feb 09, 20242.54002.61002.52002.53002.5300641,600
Feb 08, 20242.57002.58002.52002.53002.5300690,600
Feb 07, 20242.63002.63002.52002.56002.5600912,200
Feb 06, 20242.46002.65002.45002.64002.64001,964,900
Feb 05, 20242.52002.55002.45002.48002.4800892,800
Feb 02, 20242.61002.66002.49002.55002.55001,617,000
Feb 01, 20242.46002.68002.46002.64002.64001,849,800
Jan 31, 20242.54002.55002.45002.45002.45001,145,100
Jan 30, 20242.60002.62002.54502.56002.5600873,700
Jan 29, 20242.58002.65002.51002.64002.64001,147,100
Jan 26, 20242.65002.67002.57002.59002.59001,066,500
Jan 25, 20242.67002.72002.63502.67002.6700918,800
Jan 24, 20242.77002.77002.65002.69002.6900909,900
Jan 23, 20242.75002.82002.70002.74002.74001,027,800
Jan 22, 20242.65002.78002.65002.73002.73001,079,200
Jan 19, 20242.62002.69002.55002.69002.69001,013,700
Jan 18, 20242.80002.84002.61002.64002.64001,569,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...