Canada markets closed

HEXO Corp. (HEXO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.0200+0.0300 (+3.03%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 20200.99001.02000.97501.02001.02002,130,800
Sep. 17, 20200.95000.99000.95000.99000.9900795,000
Sep. 16, 20200.98001.00000.96000.97000.97001,335,700
Sep. 15, 20200.93000.99000.92000.96000.96003,532,100
Sep. 14, 20200.90000.93000.90000.91000.91001,551,700
Sep. 11, 20200.93000.93000.89000.89000.89001,177,100
Sep. 10, 20200.91000.95000.91000.92000.92001,835,000
Sep. 09, 20200.90000.93000.89000.91000.91002,155,500
Sep. 08, 20200.87000.91000.86000.88000.88002,085,200
Sep. 04, 20200.88000.89000.80000.87000.87002,217,800
Sep. 03, 20200.90000.93000.88000.89000.89002,252,500
Sep. 02, 20200.93000.93000.90000.91000.91001,459,300
Sep. 01, 20200.93000.93000.91000.93000.93001,201,800
Aug. 31, 20200.95000.95000.91000.95000.95001,692,200
Aug. 28, 20200.92000.94000.91000.94000.94001,491,900
Aug. 27, 20200.94000.94000.91000.93000.93001,112,200
Aug. 26, 20200.95000.96000.92000.94000.9400828,300
Aug. 25, 20200.94000.95000.92000.95000.95001,373,800
Aug. 24, 20200.94000.94000.91000.93000.9300748,300
Aug. 21, 20200.93000.94000.92000.93000.93001,094,600
Aug. 20, 20200.96000.96000.93000.93000.9300850,500
Aug. 19, 20200.96000.98000.95000.96000.96001,028,300
Aug. 18, 20200.99001.01000.96000.96000.96001,600,500
Aug. 17, 20201.03001.04000.99001.00001.00001,813,200
Aug. 14, 20201.04001.08000.99001.01001.01006,234,700
Aug. 13, 20200.95001.09000.93001.07001.07009,803,800
Aug. 12, 20200.94000.95000.93000.93000.9300859,600
Aug. 11, 20200.95000.96000.92000.95000.95001,294,900
Aug. 10, 20200.94000.97000.92000.95000.95002,661,300
Aug. 07, 20200.92000.93000.90000.92000.9200979,500
Aug. 06, 20200.94000.94000.90000.92000.92001,943,900
Aug. 05, 20200.96000.96000.92000.94000.94002,088,700
Aug. 04, 20200.93000.98000.92000.98000.98003,457,900
Jul. 31, 20200.91000.93000.89000.91000.91002,202,400
Jul. 30, 20200.93000.94000.91000.91000.91002,023,000
Jul. 29, 20200.96000.96000.92000.94000.94002,117,100
Jul. 28, 20200.93000.99000.93000.97000.97003,728,900
Jul. 27, 20200.95000.96000.93000.94000.94001,684,500
Jul. 24, 20200.96000.96000.93000.95000.95001,444,600
Jul. 23, 20200.97000.97000.95000.95000.95002,265,200
Jul. 22, 20200.99000.99000.96000.98000.98001,128,700
Jul. 21, 20200.97000.99000.96000.98000.98001,415,100
Jul. 20, 20201.00001.00000.96000.99000.99002,100,500
Jul. 17, 20201.00001.03000.98000.99000.99001,765,300
Jul. 16, 20201.01001.01000.98001.01001.01002,023,700
Jul. 15, 20201.00001.03000.99001.01001.01002,842,000
Jul. 14, 20201.01001.02000.95000.99000.99002,718,100
Jul. 13, 20201.04001.10000.98001.00001.00005,721,400
Jul. 10, 20201.02001.03000.97501.02001.02003,378,300
Jul. 09, 20201.00001.02000.96000.99000.99005,202,100
Jul. 08, 20200.95000.98000.92000.94000.94002,016,500
Jul. 07, 20200.96000.98000.95000.95000.95001,825,300
Jul. 06, 20200.98001.00000.96000.97000.97001,874,000
Jul. 03, 20200.98000.98000.96000.98000.9800953,200
Jul. 02, 20201.03001.03000.97000.97000.97002,430,200
Jun. 30, 20201.00001.01000.98000.99000.99001,439,600
Jun. 29, 20200.94001.02000.90001.02001.02004,664,000
Jun. 26, 20200.99000.99000.93000.94000.94003,943,300
Jun. 25, 20201.00001.02000.98000.99000.99002,616,700
Jun. 24, 20201.04001.05000.97001.03001.03004,949,400
Jun. 23, 20201.00001.16001.00001.06001.06009,297,500
Jun. 22, 20200.99001.02000.97000.99000.99003,968,900
Jun. 19, 20201.06001.07001.00001.02001.020011,746,700
Jun. 18, 20201.11001.13001.04001.05001.05006,885,900
Jun. 17, 20201.18001.18001.10001.11001.11007,574,900
Jun. 16, 20201.37001.38001.25001.26001.26007,953,400
Jun. 15, 20201.27001.36001.26001.34001.34006,340,500
Jun. 12, 20201.43001.47001.29001.36001.360012,075,800
Jun. 11, 20201.53001.56001.23001.28001.280023,091,700
Jun. 10, 20201.50001.53001.35001.35001.350011,845,400
Jun. 09, 20201.60001.73001.41001.44001.440023,097,900
Jun. 08, 20201.18001.58001.14001.56001.560032,567,600
Jun. 05, 20201.04001.10000.99001.08001.08009,302,900
Jun. 04, 20200.94001.03000.94001.00001.000011,174,300
Jun. 03, 20200.91000.94000.89000.94000.94006,999,600
Jun. 02, 20200.95000.95000.87000.88000.88009,044,800
Jun. 01, 20201.00001.03000.91000.93000.930011,621,300
May 29, 20200.85000.91000.84000.85000.850012,580,400
May 28, 20200.93001.01000.89000.93000.930010,729,200
May 27, 20200.98000.98000.84000.94000.940012,718,600
May 26, 20201.00001.07000.91000.97000.970016,848,800
May 25, 20200.92001.14000.91001.09001.090022,327,100
May 22, 20200.72000.91000.70000.88000.880024,481,700
May 21, 20200.70000.74000.68500.73000.73006,314,500
May 20, 20200.73000.73000.66000.67000.67005,940,300
May 19, 20200.81000.84000.69000.73000.73009,888,800
May 15, 20200.65000.76000.64000.76000.76007,317,600
May 14, 20200.61000.63000.56000.62000.62002,227,600
May 13, 20200.68000.68000.60000.64000.64003,129,600
May 12, 20200.69000.71000.67000.67000.6700967,900
May 11, 20200.69000.70000.66000.69000.69001,639,200
May 08, 20200.72000.72000.66000.68000.68003,765,300
May 07, 20200.70000.73000.69000.71000.7100943,200
May 06, 20200.73000.73000.70000.71000.7100592,400
May 05, 20200.74000.74000.71000.72000.72001,057,300
May 04, 20200.71000.74000.69000.73000.73001,628,900
May 01, 20200.70000.71000.67000.71000.71002,277,200
Apr. 30, 20200.70000.72000.69000.69000.69002,323,600
Apr. 29, 20200.75000.76000.70000.71000.71002,672,400
Apr. 28, 20200.79000.81000.71000.73000.73002,384,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...