STOCKS END MIXED AS INFLATION, GROWTH WORRIES MOUNT

However, Powell says the U.S. economy is in strong shape, Fed can avert a recession

Green Thumb Industries Inc. (GTII.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

10.51

-0.57

(-5.14%)

At close: 03:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 29, 2022	10.90	11.17	10.51	10.51	10.51	115,464
Jun 28, 2022	11.16	11.37	10.74	11.08	11.08	177,094
Jun 27, 2022	11.03	11.51	10.42	11.37	11.37	252,478
Jun 24, 2022	11.09	11.39	10.87	11.00	11.00	330,068
Jun 23, 2022	11.00	11.29	10.42	11.00	11.00	316,421
Jun 22, 2022	11.25	11.36	10.44	11.30	11.30	388,571
Jun 21, 2022	11.95	11.95	11.29	11.49	11.49	183,663
Jun 20, 2022	12.34	12.34	11.85	12.00	12.00	26,917
Jun 17, 2022	11.20	12.06	11.20	11.75	11.75	212,170
Jun 16, 2022	11.95	12.25	11.78	11.82	11.82	147,722
Jun 15, 2022	12.21	12.54	11.94	12.25	12.25	115,967
Jun 14, 2022	13.02	13.03	12.10	12.30	12.30	379,213
Jun 13, 2022	13.95	14.11	12.89	13.00	13.00	347,858
Jun 10, 2022	14.08	14.65	13.82	14.05	14.05	141,648
Jun 09, 2022	14.24	14.47	13.96	14.19	14.19	119,903
Jun 08, 2022	14.15	14.40	14.00	14.27	14.27	180,662
Jun 07, 2022	14.29	14.37	13.98	14.14	14.14	116,923
Jun 06, 2022	13.82	14.38	13.73	14.24	14.24	126,186
Jun 03, 2022	14.07	14.22	13.61	13.90	13.90	181,015
Jun 02, 2022	13.71	14.27	13.67	14.24	14.24	54,766
Jun 01, 2022	14.31	14.53	13.72	13.91	13.91	188,211
May 31, 2022	14.88	14.88	14.03	14.13	14.13	147,376
May 30, 2022	14.25	14.88	14.13	14.79	14.79	19,639
May 27, 2022	15.02	15.02	14.01	14.40	14.40	329,045
May 26, 2022	15.15	15.86	14.80	14.86	14.86	219,443
May 25, 2022	15.24	15.70	14.83	15.20	15.20	197,396
May 24, 2022	15.54	15.93	15.12	15.50	15.50	177,239
May 20, 2022	15.84	16.71	14.88	16.69	16.69	91,178
May 19, 2022	14.72	15.62	14.54	15.62	15.62	122,864
May 18, 2022	15.67	15.81	14.54	15.00	15.00	273,132
May 17, 2022	17.13	17.13	15.51	15.51	15.51	186,887
May 16, 2022	16.78	17.00	16.41	16.41	16.41	112,887
May 13, 2022	16.21	17.15	16.21	16.96	16.96	234,891
May 12, 2022	15.75	16.25	14.90	16.25	16.25	241,791
May 11, 2022	15.00	16.09	14.89	15.25	15.25	189,757
May 10, 2022	15.72	16.38	15.24	15.26	15.26	291,643
May 09, 2022	16.34	16.44	15.53	15.65	15.65	391,555
May 06, 2022	15.43	17.00	14.86	16.90	16.90	400,664
May 05, 2022	16.63	16.74	15.05	15.40	15.40	517,339
May 04, 2022	16.90	16.94	16.20	16.30	16.30	380,705
May 03, 2022	17.31	17.74	16.55	16.61	16.61	480,968
May 02, 2022	17.88	18.22	16.75	17.64	17.64	1,091,082
Apr 29, 2022	18.62	19.50	18.01	18.01	18.01	127,593
Apr 28, 2022	18.63	19.20	17.59	19.10	19.10	322,770
Apr 27, 2022	19.86	20.25	18.45	18.53	18.53	374,184
Apr 26, 2022	19.66	20.50	19.66	20.20	20.20	112,042
Apr 25, 2022	19.51	20.15	19.47	20.00	20.00	171,809
Apr 22, 2022	20.15	21.40	19.86	20.09	20.09	224,888
Apr 21, 2022	20.38	20.97	19.70	20.34	20.34	130,348
Apr 20, 2022	20.44	20.87	20.38	20.60	20.60	121,596
Apr 19, 2022	20.30	21.00	19.95	21.00	21.00	113,133
Apr 18, 2022	21.15	21.15	19.84	20.44	20.44	179,301
Apr 14, 2022	21.17	21.27	20.33	20.95	20.95	194,063
Apr 13, 2022	20.80	21.37	20.25	21.05	21.05	220,387
Apr 12, 2022	22.10	22.20	20.53	20.63	20.63	241,304
Apr 11, 2022	21.94	22.73	21.43	21.75	21.75	356,992
Apr 08, 2022	22.24	22.61	21.87	22.25	22.25	135,170
Apr 07, 2022	22.14	22.64	21.64	22.45	22.45	272,348
Apr 06, 2022	22.82	22.82	21.86	22.66	22.66	216,980
Apr 05, 2022	23.24	23.51	22.25	23.40	23.40	152,986
Apr 04, 2022	23.92	24.29	23.11	23.43	23.43	111,996
Apr 01, 2022	23.28	24.15	22.99	23.90	23.90	368,454
Mar 31, 2022	22.49	23.50	21.99	23.50	23.50	182,692
Mar 30, 2022	21.69	22.59	21.28	22.55	22.55	235,023
Mar 29, 2022	21.65	21.98	21.28	21.80	21.80	235,687
Mar 28, 2022	21.90	22.10	20.91	21.70	21.70	271,455
Mar 25, 2022	23.00	23.00	21.34	21.88	21.88	477,080
Mar 24, 2022	21.61	22.43	21.24	21.70	21.70	221,175
Mar 23, 2022	22.31	22.85	21.43	21.85	21.85	123,035
Mar 22, 2022	22.75	23.35	22.39	22.48	22.48	73,284
Mar 21, 2022	22.80	23.14	22.29	23.00	23.00	127,896
Mar 18, 2022	21.82	23.15	21.77	22.80	22.80	99,306
Mar 17, 2022	21.05	22.25	20.75	21.97	21.97	128,009
Mar 16, 2022	20.72	21.74	20.19	21.55	21.55	280,759
Mar 15, 2022	19.70	20.67	19.44	20.66	20.66	179,856
Mar 14, 2022	19.63	20.48	19.42	19.70	19.70	183,931
Mar 11, 2022	20.12	20.48	19.45	19.98	19.98	177,712
Mar 10, 2022	20.00	20.69	19.49	20.46	20.46	135,558
Mar 09, 2022	21.00	21.50	20.11	20.19	20.19	200,312
Mar 08, 2022	19.52	20.93	19.00	20.00	20.00	502,439
Mar 07, 2022	20.96	21.10	19.33	19.50	19.50	373,274
Mar 04, 2022	21.56	22.05	20.95	21.00	21.00	250,774
Mar 03, 2022	22.29	22.44	21.57	21.95	21.95	171,978
Mar 02, 2022	23.01	23.31	22.21	22.40	22.40	294,704
Mar 01, 2022	24.38	24.59	22.28	23.57	23.57	515,799
Feb 28, 2022	23.85	25.08	23.45	24.87	24.87	418,088
Feb 25, 2022	25.85	25.85	23.80	24.10	24.10	199,672
Feb 24, 2022	23.40	25.23	23.40	25.23	25.23	270,858
Feb 23, 2022	25.80	26.23	24.35	24.90	24.90	253,729
Feb 22, 2022	26.00	26.71	24.67	25.80	25.80	289,042
Feb 18, 2022	27.01	27.30	26.27	26.90	26.90	230,224
Feb 17, 2022	27.74	27.74	26.70	27.41	27.41	209,549
Feb 16, 2022	27.26	28.47	26.78	27.76	27.76	1,329,830
Feb 15, 2022	26.77	27.75	26.17	27.75	27.75	329,313
Feb 14, 2022	26.47	27.23	26.00	26.74	26.74	184,421
Feb 11, 2022	25.51	26.90	24.84	26.15	26.15	529,397
Feb 10, 2022	25.00	27.78	24.82	25.51	25.51	498,504
Feb 09, 2022	24.78	25.85	24.31	25.76	25.76	205,198
Feb 08, 2022	24.18	25.13	23.55	24.40	24.40	173,115
Feb 07, 2022	23.23	24.95	23.22	24.54	24.54	341,854
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,078.64-144.10(-0.75%)

S&P 5003,818.83-2.72(-0.07%)

DOW31,029.31+82.32(+0.27%)

CAD/USD0.7756-0.0014(-0.19%)

CRUDE OIL109.63-2.13(-1.91%)

BTC-CAD26,166.72-219.80(-0.83%)

STOCKS END MIXED AS INFLATION, GROWTH WORRIES MOUNT

Green Thumb Industries Inc. (GTII.CN)

S&P/TSX
19,078.64
-144.10(-0.75%)

S&P 500
3,818.83
-2.72(-0.07%)

DOW
31,029.31
+82.32(+0.27%)

CAD/USD
0.7756
-0.0014(-0.19%)

CRUDE OIL
109.63
-2.13(-1.91%)

BTC-CAD
26,166.72
-219.80(-0.83%)