HEXO.TO - HEXO Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 07, 20201.04001.05000.95000.96000.96002,458,301
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
Jan. 03, 20202.14002.17002.02002.05002.05002,428,700
Jan. 02, 20202.14002.18002.03002.14002.14004,148,100
Dec. 31, 20192.00002.15001.95002.07002.07004,053,000
Dec. 30, 20192.10002.10002.00002.00002.00002,637,400
Dec. 27, 20192.09002.19002.03002.10002.10003,721,900
Dec. 24, 20192.52002.58002.47002.57002.5700663,300
Dec. 23, 20192.61002.67002.51002.51002.5100887,900
Dec. 20, 20192.65002.68002.59002.64002.64001,414,900
Dec. 19, 20192.56002.74002.50002.66002.66001,629,800
Dec. 18, 20192.75002.77002.52002.54002.54001,665,700
Dec. 17, 20192.83002.93002.74002.77002.77002,154,500
Dec. 16, 20192.72002.95002.72002.85002.85003,255,700
Dec. 13, 20192.96003.03002.86502.95002.95002,808,900
Dec. 12, 20192.88002.94502.83002.93002.93001,480,800
Dec. 11, 20192.91002.96002.81002.86002.8600998,900
Dec. 10, 20192.99003.04002.87002.88002.88001,953,900
Dec. 09, 20192.81003.03002.80003.03003.03002,150,000
Dec. 06, 20192.72002.81002.68002.79002.79001,747,400
Dec. 05, 20192.82002.84002.63002.69002.69002,210,400
Dec. 04, 20192.90002.91002.77002.82002.82001,595,900
Dec. 03, 20192.80002.93002.75002.86002.86002,109,200
Dec. 02, 20192.83002.94002.79002.82002.82002,200,700
Nov. 29, 20192.84002.88002.76002.86002.86002,253,000
Nov. 28, 20192.80002.88002.80002.85002.85001,799,300
Nov. 27, 20192.70002.80002.69002.79002.79002,441,200
Nov. 26, 20192.84002.87002.65002.67002.67004,622,700
Nov. 25, 20192.91003.18002.89002.93002.93003,951,300
Nov. 22, 20193.35003.35002.77002.85002.85006,805,600
Nov. 21, 20192.67003.58002.60003.39003.390013,257,000
Nov. 20, 20192.50002.77002.46002.53002.53004,637,200
Nov. 19, 20192.07002.45002.06002.45002.45003,784,600
Nov. 18, 20192.25002.36502.10002.11002.11003,260,900
Nov. 15, 20192.35002.49002.32002.35002.35002,137,800
Nov. 14, 20192.55002.56002.38002.49002.49003,554,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...