HEXO.TO - HEXO Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Apr. 27, 20200.69000.78000.69000.76000.76006,076,200
Apr. 24, 20200.66000.69000.65000.68000.68002,296,900
Apr. 23, 20200.67000.67500.65000.66000.66001,242,400
Apr. 22, 20200.68000.69000.66000.67000.67001,799,600
Apr. 21, 20200.67000.69000.67000.68000.68001,400,200
Apr. 20, 20200.68000.71000.67000.69000.69003,498,400
Apr. 17, 20200.70000.71000.68000.70000.70002,460,100
Apr. 16, 20200.72000.72000.68000.69000.69002,650,700
Apr. 15, 20200.74000.76000.67000.72000.72007,143,600
Apr. 14, 20200.68000.71000.66000.69000.69002,502,700
Apr. 13, 20200.71000.72000.65500.67000.67003,062,400
Apr. 09, 20200.74000.74000.70000.70000.70004,558,200
Apr. 08, 20200.75000.75000.68000.71000.710015,765,000
Apr. 07, 20201.04001.05000.95000.96000.96002,459,800
Apr. 06, 20201.04001.09000.95000.99000.99004,421,800
Apr. 03, 20201.05001.05000.91000.94000.94003,008,000
Apr. 02, 20201.03001.10000.99001.03001.03002,787,800
Apr. 01, 20201.10001.18000.94000.99000.99007,193,500
Mar. 31, 20201.12001.31001.04001.15001.15004,603,900
Mar. 30, 20201.38001.39001.08001.10001.10006,154,800
Mar. 27, 20201.57001.73001.40001.53001.53006,698,000
Mar. 26, 20201.15001.59001.14001.47001.47008,700,900
Mar. 25, 20200.98001.18000.97001.09001.09002,964,000
Mar. 24, 20201.00001.00000.93000.97000.97002,008,500
Mar. 23, 20200.98000.99000.81000.92000.92002,976,200
Mar. 20, 20200.90001.14000.88000.91000.91006,933,800
Mar. 19, 20200.53000.95000.53000.81000.81005,535,200
Mar. 18, 20200.52000.64000.50000.52000.52002,433,200
Mar. 17, 20200.73000.78000.64000.65000.65004,951,800
Mar. 16, 20200.97001.08000.92000.98000.98001,569,300
Mar. 13, 20201.13001.16001.02001.13001.13001,004,000
Mar. 12, 20201.10001.13001.00001.03001.03002,011,700
Mar. 11, 20201.29001.34001.25001.27001.27001,217,700
Mar. 10, 20201.32001.40001.30001.32001.32001,196,400
Mar. 09, 20201.21001.35001.19001.28001.28001,971,700
Mar. 06, 20201.54001.57001.45001.46001.46001,160,400
Mar. 05, 20201.60001.62001.56001.61001.6100914,700
Mar. 04, 20201.55001.69001.53001.67001.67001,012,600
Mar. 03, 20201.53001.57001.46001.51001.51002,006,500
Mar. 02, 20201.47001.54001.46001.48001.4800815,400
Feb. 28, 20201.46001.50501.42001.46001.46001,565,500
Feb. 27, 20201.63001.64001.48001.56001.56001,348,200
Feb. 26, 20201.66001.74001.65001.67001.67001,418,500
Feb. 25, 20201.73001.80001.65001.68001.68001,154,900
Feb. 24, 20201.76001.81001.72001.73001.73001,431,800
Feb. 21, 20201.91001.92001.85001.85001.8500914,900
Feb. 20, 20201.88002.00001.88001.91001.91001,688,000
Feb. 19, 20201.94002.03001.88501.89001.89001,487,300
Feb. 18, 20201.96001.99001.86001.97001.97001,887,500
Feb. 14, 20201.90002.01001.69002.00002.00007,534,700
Feb. 13, 20201.66001.73001.65001.68001.6800947,000
Feb. 12, 20201.70001.76001.65001.65001.65001,214,100
Feb. 11, 20201.65001.78001.64001.69001.69001,792,400
Feb. 10, 20201.68001.70001.63001.68001.68001,072,000
Feb. 07, 20201.73001.74001.65001.68001.68001,790,100
Feb. 06, 20201.78001.84001.75001.75001.75001,064,500
Feb. 05, 20201.84001.85001.77001.77001.77001,054,900
Feb. 04, 20201.75001.86001.72001.81001.81002,208,200
Feb. 03, 20201.66001.74001.64001.71001.71001,388,800
Jan. 31, 20201.68001.69001.64001.66001.66001,063,100
Jan. 30, 20201.68001.72001.64001.68001.68001,744,600
Jan. 29, 20201.75001.76001.68001.68001.68001,616,000
Jan. 28, 20201.72001.77001.66001.73001.73002,871,000
Jan. 27, 20201.80001.84001.75001.75001.75002,013,800
Jan. 24, 20201.98001.98001.81001.84001.84003,458,700
Jan. 23, 20201.89001.98501.84001.97001.97003,344,900
Jan. 22, 20202.00002.00001.85001.90001.90003,274,800
Jan. 21, 20202.08002.08001.94001.95001.95002,206,200
Jan. 20, 20202.10002.14002.03002.05002.05002,081,600
Jan. 17, 20202.15002.27002.06002.10002.10004,909,000
Jan. 16, 20202.51002.66002.27002.31002.31007,255,900
Jan. 15, 20202.15002.57002.12002.41002.41008,151,900
Jan. 14, 20201.95002.13001.90002.08002.08004,949,600
Jan. 13, 20201.75002.00001.75001.98001.98003,768,100
Jan. 10, 20201.91001.94001.74001.74001.74002,333,200
Jan. 09, 20201.79002.03001.74001.94001.94004,214,400
Jan. 08, 20201.75001.85001.62001.82001.82004,372,900
Jan. 07, 20201.91001.94001.78001.79001.79002,160,300
Jan. 06, 20202.01002.03001.90001.90001.90002,531,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...