Canada markets closed

Green Thumb Industries Inc. (GTII.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
17.08-0.66 (-3.72%)
At close: 03:59PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202417.4117.7117.0017.0817.0851,487
Apr 18, 202418.4218.4217.6717.7417.7425,586
Apr 17, 202417.1418.7817.1218.1918.19131,554
Apr 16, 202416.7617.7716.7517.0117.0154,873
Apr 15, 202417.6717.7216.8317.1817.1879,951
Apr 12, 202419.0019.1917.2517.5617.56142,673
Apr 11, 202418.6819.4418.3419.2819.2841,048
Apr 10, 202419.0019.6018.7618.9018.9041,963
Apr 09, 202419.1319.4218.7519.4019.4041,071
Apr 08, 202419.1619.5918.7819.5719.5747,208
Apr 05, 202418.3519.1918.0519.1019.10204,965
Apr 04, 202419.9720.7417.7117.9517.95311,590
Apr 03, 202420.3420.3419.7320.2520.25116,170
Apr 02, 202420.2520.3619.8020.1020.1090,788
Apr 01, 202418.9120.4018.9120.3120.31239,396
Mar 28, 202420.1520.3219.2419.8419.84178,746
Mar 27, 202419.2020.3018.5220.1120.11277,135
Mar 26, 202418.3519.3018.2619.2519.25186,460
Mar 25, 202419.5419.5618.1018.1018.10156,466
Mar 22, 202419.0519.1418.3118.9218.92232,173
Mar 21, 202417.9618.9617.4818.9618.96242,760
Mar 20, 202418.8318.8817.5517.6817.68132,556
Mar 19, 202418.0018.3617.3918.2118.21125,513
Mar 18, 202417.3618.2917.3618.0518.05292,515
Mar 15, 202416.1117.6616.0517.2617.26288,750
Mar 14, 202415.6915.9915.1015.6915.6960,829
Mar 13, 202414.9715.6014.9715.4815.4881,359
Mar 12, 202415.6515.6514.7215.0015.00139,714
Mar 11, 202416.0416.1115.2015.5815.58164,633
Mar 08, 202415.8616.4015.8516.3516.35126,856
Mar 07, 202416.3816.3815.2615.5615.56185,377
Mar 06, 202417.0417.2216.1216.1816.18166,953
Mar 05, 202417.2018.1216.9517.3917.39192,078
Mar 04, 202417.2517.7517.2117.4317.4373,330
Mar 01, 202417.0517.8716.9717.7017.70210,246
Feb 29, 202417.6518.1716.9417.0017.00277,308
Feb 28, 202417.7618.0017.1217.1217.12122,045
Feb 27, 202418.5618.5817.5917.6017.60124,333
Feb 26, 202419.0019.2318.2818.4318.43122,094
Feb 23, 202418.7119.2918.6219.2919.29207,679
Feb 22, 202417.9418.7317.9318.7018.70103,309
Feb 21, 202417.9518.1217.7517.9217.9283,682
Feb 20, 202418.7418.7418.0118.0418.0489,089
Feb 16, 202418.1618.8517.9518.8418.84230,552
Feb 15, 202417.2018.8017.2018.6318.63228,779
Feb 14, 202417.4017.8417.1617.5117.51238,124
Feb 13, 202416.7118.1716.5017.3617.36263,309
Feb 12, 202417.6418.5017.0017.2917.29222,602
Feb 09, 202417.6718.0317.5817.7017.7083,552
Feb 08, 202418.2818.2817.7417.7617.76189,150
Feb 07, 202418.5018.8518.1618.2218.22152,906
Feb 06, 202417.9319.3017.7818.7818.78340,342
Feb 05, 202418.1518.5617.6017.9017.90108,776
Feb 02, 202418.3919.0017.9118.5218.52312,696
Feb 01, 202417.7018.6017.5718.5318.53311,815
Jan 31, 202417.5018.0017.1517.7117.7165,745
Jan 30, 202417.5218.0017.1717.7017.70214,409
Jan 29, 202417.8517.8517.1717.6417.64106,313
Jan 26, 202418.5918.5917.8217.8217.82105,131
Jan 25, 202417.7118.1317.6917.8717.87130,497
Jan 24, 202417.3418.6017.3017.9917.99326,889
Jan 23, 202417.4517.5517.1417.3217.3264,057
Jan 22, 202417.4517.9617.0217.7917.79237,245
Jan 19, 202416.7217.4616.1117.1817.18169,257
Jan 18, 202417.4917.7216.5816.7716.77152,446
Jan 17, 202417.4717.6417.1017.4117.41234,640
Jan 16, 202418.2518.3017.0317.5717.57543,401
Jan 15, 202417.2418.1217.1018.0818.08161,500
Jan 12, 202415.0516.8415.0516.8216.82466,409
Jan 11, 202414.3915.2314.3715.0615.06101,752
Jan 10, 202415.0215.1714.3014.5314.53141,031
Jan 09, 202415.8615.9014.9215.0415.04164,908
Jan 08, 202415.8016.1915.4615.8215.82201,543
Jan 05, 202414.8516.1814.6515.8215.82357,691
Jan 04, 202415.0015.5814.8014.9914.99204,717
Jan 03, 202414.9415.6514.0814.9414.94311,849
Jan 02, 202415.0015.1614.1714.4314.4392,934
Dec 29, 202315.2015.2714.3014.8714.87134,727
Dec 28, 202315.1715.4314.8615.1215.12120,315
Dec 27, 202314.6115.2914.6114.7814.78184,374
Dec 22, 202313.1514.0312.9014.0314.03210,700
Dec 21, 202313.6513.6512.9212.9312.93116,807
Dec 20, 202313.0513.2412.9213.2113.2188,601
Dec 19, 202313.2313.4212.9913.0213.0297,071
Dec 18, 202313.4913.9213.2513.2513.2596,737
Dec 15, 202313.2813.9813.0713.9813.98138,613
Dec 14, 202313.8013.8013.0013.5113.51137,821
Dec 13, 202312.7513.7712.7513.7613.76130,849
Dec 12, 202314.5014.8612.9213.5613.56273,998
Dec 11, 202315.2415.7014.7314.8614.86164,597
Dec 08, 202315.5115.7515.2515.4515.4598,979
Dec 07, 202315.8515.9715.6015.6115.61129,886
Dec 06, 202315.4815.9615.3215.7515.75388,341
Dec 05, 202315.0715.6015.0715.2015.20148,720
Dec 04, 202314.2515.6214.0515.3015.30381,318
Dec 01, 202313.9614.3813.9614.1714.17106,168
Nov 30, 202314.0714.3813.8214.2514.2555,892
Nov 29, 202313.9914.4013.7513.9313.93189,178
Nov 28, 202313.6914.2413.4814.2214.22100,232
Nov 27, 202313.5614.0013.3513.7813.7872,358
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...