Canada markets open in 2 hours 44 minutes

HEXO Corp. (HEXO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.06-0.11 (-1.53%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 20217.187.226.957.067.061,293,400
Jun. 17, 20217.207.377.117.177.17935,700
Jun. 16, 20217.207.257.027.197.191,227,900
Jun. 15, 20217.327.457.197.247.241,624,900
Jun. 14, 20217.467.577.227.507.502,771,200
Jun. 11, 20218.058.177.908.028.021,060,400
Jun. 10, 20218.398.437.828.018.011,910,300
Jun. 09, 20218.458.808.328.388.382,651,700
Jun. 08, 20218.508.508.178.448.441,181,900
Jun. 07, 20218.168.518.048.428.421,375,600
Jun. 04, 20218.478.518.038.078.071,453,400
Jun. 03, 20218.548.898.338.368.362,187,600
Jun. 02, 20218.328.718.198.658.651,945,600
Jun. 01, 20218.668.738.138.348.342,219,900
May 31, 20218.788.788.388.618.611,218,700
May 28, 20218.509.108.328.658.656,784,800
May 27, 20217.867.907.527.907.903,605,800
May 26, 20217.457.737.427.737.731,263,200
May 25, 20217.177.557.147.487.481,755,400
May 21, 20217.097.096.947.037.03927,400
May 20, 20216.987.086.907.037.03934,900
May 19, 20217.117.166.826.946.941,278,100
May 18, 20217.317.327.177.297.29742,500
May 17, 20217.327.477.237.277.27833,500
May 14, 20217.437.467.217.397.391,366,000
May 13, 20217.547.606.987.107.101,154,300
May 12, 20217.998.057.327.377.371,207,300
May 11, 20218.108.447.977.997.991,799,300
May 10, 20218.959.068.668.718.711,643,300
May 07, 20218.369.138.368.938.931,987,600
May 06, 20218.709.048.388.428.422,159,100
May 05, 20218.308.708.188.708.701,914,500
May 04, 20217.828.337.618.318.311,826,100
May 03, 20218.348.358.048.138.131,182,400
Apr. 30, 20217.788.487.788.238.231,609,200
Apr. 29, 20217.968.357.807.997.991,476,100
Apr. 28, 20217.278.307.138.108.102,618,300
Apr. 27, 20217.387.417.097.197.19806,400
Apr. 26, 20217.167.397.017.387.38753,400
Apr. 23, 20216.857.146.797.107.10703,300
Apr. 22, 20217.197.196.806.856.851,027,300
Apr. 21, 20216.507.186.367.137.131,556,100
Apr. 20, 20217.247.296.506.576.571,564,900
Apr. 19, 20216.857.186.817.007.00991,000
Apr. 16, 20216.717.006.576.906.901,428,000
Apr. 15, 20217.357.467.037.147.14976,700
Apr. 14, 20217.467.507.237.267.26891,200
Apr. 13, 20217.257.577.107.457.451,053,100
Apr. 12, 20217.937.937.297.347.341,923,000
Apr. 09, 20217.958.297.838.108.101,186,200
Apr. 08, 20217.808.097.778.018.011,277,000
Apr. 07, 20217.887.957.687.797.79703,700
Apr. 06, 20218.218.217.887.897.891,309,100
Apr. 05, 20218.248.307.928.248.24963,800
Apr. 01, 20218.348.368.088.128.12839,000
Mar. 31, 20218.318.468.128.128.12916,000
Mar. 30, 20218.008.277.768.188.18954,100
Mar. 29, 20217.978.177.787.977.971,118,000
Mar. 26, 20218.598.607.797.947.941,587,300
Mar. 25, 20218.008.517.908.488.481,321,100
Mar. 24, 20218.588.658.248.278.271,184,700
Mar. 23, 20218.858.898.338.458.451,355,500
Mar. 22, 20219.259.258.808.888.881,096,200
Mar. 19, 20219.149.288.809.109.102,456,500
Mar. 18, 202110.0010.599.039.059.054,204,600
Mar. 17, 20219.039.879.039.669.661,537,500
Mar. 16, 20219.959.959.119.319.311,345,500
Mar. 15, 20219.509.889.259.809.801,875,300
Mar. 12, 20219.119.508.919.319.311,560,800
Mar. 11, 20218.809.438.609.439.432,282,500
Mar. 10, 20219.099.208.418.518.511,512,200
Mar. 09, 20218.408.888.378.798.791,496,500
Mar. 08, 20218.128.477.838.228.221,454,300
Mar. 05, 20218.388.387.088.098.092,800,700
Mar. 04, 20218.648.857.938.288.282,381,400
Mar. 03, 20219.399.508.698.858.851,815,000
Mar. 02, 20219.329.969.129.199.192,208,100
Mar. 01, 20219.129.418.909.259.251,464,800
Feb. 26, 20219.029.448.798.858.851,327,300
Feb. 25, 20219.699.748.898.988.982,308,200
Feb. 24, 20219.6610.119.439.749.741,738,800
Feb. 23, 20219.349.548.359.469.462,691,300
Feb. 22, 20219.9710.289.609.799.791,950,900
Feb. 19, 202110.2510.409.8010.1710.172,003,800
Feb. 18, 202110.8411.209.709.819.812,552,500
Feb. 17, 202111.5011.5010.5510.7810.782,938,400
Feb. 16, 202110.1011.669.5511.5211.525,891,400
Feb. 12, 20219.2510.438.819.439.434,898,500
Feb. 11, 202112.7512.999.779.789.785,137,600
Feb. 10, 202113.9914.0011.9713.0513.055,794,500
Feb. 09, 202111.6712.6611.3212.0512.054,762,900
Feb. 08, 202110.2011.1010.0811.0711.072,915,800
Feb. 05, 202110.2210.289.759.959.951,646,100
Feb. 04, 202110.1210.439.5810.0410.042,410,100
Feb. 03, 20219.5110.449.2210.1110.115,215,800
Feb. 02, 20218.109.138.109.059.054,074,800
Feb. 01, 20218.178.257.888.058.051,400,100
Jan. 29, 20218.258.658.038.138.131,771,400
Jan. 28, 20218.258.738.098.348.341,350,000
Jan. 27, 20218.058.817.988.298.291,815,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...