Canada Markets closed

HEXO Corp. (HEXO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.2400+0.0150 (+6.67%)
At close: 03:56PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.22000.25000.22000.24000.24002,514,300
Dec 01, 20220.22000.22500.22000.22500.2250402,700
Nov 30, 20220.22000.22500.21500.22000.2200403,800
Nov 29, 20220.22500.22500.22000.22000.2200297,300
Nov 28, 20220.22000.23000.22000.22000.2200336,500
Nov 25, 20220.22500.23000.22000.22000.2200310,500
Nov 24, 20220.23000.23000.22500.22500.2250198,600
Nov 23, 20220.22500.23000.22500.22500.2250490,800
Nov 22, 20220.23500.23500.22500.22500.2250763,700
Nov 21, 20220.23500.24000.23000.23000.2300504,500
Nov 18, 20220.23500.23500.22800.23500.2350875,900
Nov 17, 20220.23000.24000.22800.23000.2300469,500
Nov 16, 20220.24000.24500.23000.23000.23003,513,400
Nov 15, 20220.25000.25000.24000.24500.24501,372,700
Nov 14, 20220.25000.25500.24000.24500.24501,252,100
Nov 11, 20220.23500.25500.23500.24500.24501,671,400
Nov 10, 20220.23000.24000.23000.24000.2400485,100
Nov 09, 20220.24000.24500.23000.23500.23501,279,800
Nov 08, 20220.24000.24500.23500.24000.2400688,400
Nov 07, 20220.25000.25000.24000.24500.2450274,400
Nov 04, 20220.25500.25500.24000.24500.2450435,100
Nov 03, 20220.24000.25300.24000.25000.2500566,200
Nov 02, 20220.25000.25500.24000.24000.24001,086,600
Nov 01, 20220.26000.26000.24500.25000.2500814,000
Oct 31, 20220.24000.27000.24000.26500.26502,072,900
Oct 28, 20220.25500.25500.24500.25000.2500612,800
Oct 27, 20220.25500.26000.25000.25000.2500553,900
Oct 26, 20220.24000.26000.24000.25500.25501,522,100
Oct 25, 20220.23500.25000.23500.23500.23502,469,900
Oct 24, 20220.23500.23500.22500.22500.2250745,400
Oct 21, 20220.24000.24000.23500.23500.2350747,900
Oct 20, 20220.23000.24500.23000.23500.2350588,400
Oct 19, 20220.24000.24000.23000.24000.2400860,500
Oct 18, 20220.24000.24500.23500.23500.2350466,200
Oct 17, 20220.24000.24500.23000.23500.23501,338,600
Oct 14, 20220.24000.24500.23500.24000.2400271,700
Oct 13, 20220.24000.24500.23500.24000.2400934,700
Oct 12, 20220.23500.24500.23000.24500.2450614,100
Oct 11, 20220.25000.25000.23500.24000.24001,195,700
Oct 07, 20220.32500.34500.25000.25500.25508,449,000
Oct 06, 20220.24500.30000.24500.30000.30002,924,800
Oct 05, 20220.24500.25000.24000.25000.2500357,500
Oct 04, 20220.23500.25000.23500.25000.2500631,300
Oct 03, 20220.23500.24000.23500.23500.2350568,700
Sept 30, 20220.23500.24500.23000.24000.2400297,600
Sept 29, 20220.24500.24500.23500.23500.2350520,600
Sept 28, 20220.25000.25500.24500.24500.2450273,500
Sept 27, 20220.23000.25500.23000.25000.25001,605,200
Sept 26, 20220.24000.24500.23000.23000.2300770,100
Sept 23, 20220.23500.23500.23000.23000.2300353,100
Sept 22, 20220.24500.24500.23000.23000.23001,230,900
Sept 21, 20220.25500.25500.24500.24500.24501,270,400
Sept 20, 20220.25500.26000.25000.25000.2500259,800
Sept 19, 20220.26000.26000.25000.26000.2600585,900
Sept 16, 20220.26500.26500.25500.26500.26501,334,800
Sept 15, 20220.26000.27000.26000.26500.2650887,600
Sept 14, 20220.27000.27000.26000.26000.2600361,800
Sept 13, 20220.27500.27500.26500.27000.2700810,900
Sept 12, 20220.28000.28500.27000.28500.2850502,000
Sept 09, 20220.26500.28800.26500.28000.28002,129,600
Sept 08, 20220.25500.26500.25500.26500.2650293,700
Sept 07, 20220.25000.26000.25000.26000.2600211,400
Sept 06, 20220.27000.27000.25000.25500.25501,309,600
Sept 02, 20220.27000.27000.26000.26500.2650283,600
Sept 01, 20220.28000.28000.26000.26000.26001,185,000
Aug 31, 20220.26000.27500.26000.27500.27501,020,100
Aug 30, 20220.26500.27000.26000.26000.2600941,100
Aug 29, 20220.27000.28000.26000.26500.26501,221,000
Aug 26, 20220.28500.28500.26500.27000.27001,407,400
Aug 25, 20220.26500.29000.26000.28500.28503,004,900
Aug 24, 20220.26500.27000.25800.26000.2600939,600
Aug 23, 20220.27500.27500.25500.25500.25501,610,300
Aug 22, 20220.28000.28000.26300.26500.26501,038,600
Aug 19, 20220.30000.30500.27500.27500.27501,835,400
Aug 18, 20220.33500.33500.30000.30000.30001,982,000
Aug 17, 20220.33000.35500.32300.32500.32504,057,600
Aug 16, 20220.33500.33800.31000.32000.32002,896,900
Aug 15, 20220.30000.33500.30000.32000.32002,823,300
Aug 12, 20220.29500.30000.29000.29000.29001,119,100
Aug 11, 20220.28500.30000.28000.28000.28002,048,500
Aug 10, 20220.27000.28500.26000.28000.2800979,600
Aug 09, 20220.29000.29000.26000.26000.26001,310,900
Aug 08, 20220.26500.30000.26500.28000.28002,660,500
Aug 05, 20220.26000.27000.25500.26000.2600713,800
Aug 04, 20220.27000.27500.25500.25500.25501,137,700
Aug 03, 20220.26500.28000.26000.26000.26001,527,400
Aug 02, 20220.24500.26500.24500.26000.26001,448,100
Jul 29, 20220.24000.24000.23000.24000.24001,171,000
Jul 28, 20220.24500.24500.23500.23500.2350450,600
Jul 27, 20220.24500.24500.23000.23500.23501,610,500
Jul 26, 20220.25500.25500.24000.24000.2400823,800
Jul 25, 20220.25000.25500.24000.25500.25501,073,600
Jul 22, 20220.28000.28000.25500.26000.26001,159,600
Jul 21, 20220.30000.30000.27800.28500.28501,646,000
Jul 20, 20220.24500.30000.24500.29500.29503,700,500
Jul 19, 20220.25000.25500.24000.25000.2500935,400
Jul 18, 20220.24500.26000.24000.24500.2450905,400
Jul 15, 20220.26000.26000.24000.24000.24001,207,700
Jul 14, 20220.25000.26000.23500.25500.25501,674,600
Jul 13, 20220.26500.26500.24500.25000.25001,006,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...