HEXO.TO - HEXO Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 12, 20192.80002.84002.78002.79002.7900244,711
Nov. 11, 20193.05003.07002.79002.81002.81002,511,700
Nov. 08, 20192.96003.18002.93003.08003.08003,661,700
Nov. 07, 20192.93002.97002.82002.93002.93001,458,100
Nov. 06, 20192.69002.95002.66002.86002.86001,948,800
Nov. 05, 20192.70002.79502.63002.70002.70001,985,400
Nov. 04, 20192.80002.87002.72002.72002.72001,617,400
Nov. 01, 20192.80002.95002.75002.87002.87001,240,100
Oct. 31, 20192.95002.96002.77002.83002.83001,719,400
Oct. 30, 20192.86003.08002.82002.97002.97002,223,400
Oct. 29, 20192.79003.00002.72002.94002.94004,379,500
Oct. 28, 20193.08003.23003.02003.03003.03001,967,400
Oct. 25, 20193.20003.23003.01003.11003.11003,183,000
Oct. 24, 20193.58003.59003.26003.31003.31003,389,900
Oct. 23, 20193.33003.74003.20003.51003.51005,395,100
Oct. 22, 20193.49003.54503.35003.39003.39002,021,300
Oct. 21, 20193.53003.56003.22503.52003.52004,002,000
Oct. 18, 20193.96003.96003.53003.60003.60003,119,400
Oct. 17, 20193.42003.89003.28003.81003.81003,690,100
Oct. 16, 20193.50003.50003.21003.25003.25002,245,500
Oct. 15, 20193.12003.60003.07003.37003.37004,742,300
Oct. 11, 20193.65003.80003.34003.35003.35004,917,600
Oct. 10, 20193.95004.10003.60003.76003.76007,700,800
Oct. 09, 20194.88005.04004.85004.88004.88001,036,900
Oct. 08, 20194.86004.96004.74004.86004.86002,296,700
Oct. 07, 20195.17005.21005.03005.06005.06002,066,100
Oct. 04, 20195.30005.50005.27005.42005.42001,926,500
Oct. 03, 20195.00005.30004.91005.27005.27001,943,600
Oct. 02, 20194.91005.18004.68005.02005.02003,418,200
Oct. 01, 20195.25005.33004.86005.07005.07001,856,100
Sep. 30, 20195.57005.60005.20005.23005.23001,685,000
Sep. 27, 20195.43005.73005.40005.55005.55001,683,300
Sep. 26, 20195.58005.62005.40005.46005.4600852,600
Sep. 25, 20195.47005.59005.29005.48005.48001,377,100
Sep. 24, 20195.83005.87005.42005.49005.49002,267,900
Sep. 23, 20195.83006.13005.81005.84005.84002,443,600
Sep. 20, 20195.30005.86005.23005.84005.84003,223,400
Sep. 19, 20195.48005.48005.19005.24005.2400977,000
Sep. 18, 20195.36005.50005.31005.44005.4400942,400
Sep. 17, 20195.68005.68005.33505.39005.39001,224,000
Sep. 16, 20195.65005.73005.58005.66005.6600771,500
Sep. 13, 20195.55005.67005.50505.64005.6400677,500
Sep. 12, 20195.57005.68005.50005.51005.51001,010,400
Sep. 11, 20195.85005.89005.63005.73005.73001,440,100
Sep. 10, 20195.80005.97005.68005.83005.83001,007,600
Sep. 09, 20196.23006.23005.80005.84005.84001,383,700
Sep. 06, 20196.03006.22005.87006.10006.10002,116,400
Sep. 05, 20195.69006.05005.67005.99005.99001,268,600
Sep. 04, 20195.61005.70005.45005.65005.6500944,300
Sep. 03, 20195.35005.59005.30005.59005.59001,173,600
Aug. 30, 20195.28005.36005.23005.35005.3500806,500
Aug. 29, 20195.22005.35005.15005.26005.26001,337,600
Aug. 28, 20195.04005.36004.93005.23005.23001,799,100
Aug. 27, 20195.44005.44005.02005.13005.13001,279,600
Aug. 26, 20195.40005.41005.22005.34005.34001,009,500
Aug. 23, 20195.26005.57005.23005.34005.34001,194,700
Aug. 22, 20195.48005.55005.27005.31005.31001,055,400
Aug. 21, 20195.57005.65005.46005.50005.5000772,100
Aug. 20, 20195.75005.80005.58005.62005.6200829,200
Aug. 19, 20196.05006.07005.69005.77005.77001,021,500
Aug. 16, 20195.79006.12005.75005.89005.89001,711,400
Aug. 15, 20195.93005.98005.54005.69005.69002,448,200
Aug. 14, 20196.40006.52006.08006.09006.09002,512,400
Aug. 13, 20196.22006.54006.12006.51006.51002,007,300
Aug. 12, 20196.09006.30005.90006.28006.28001,558,600
Aug. 09, 20196.00006.28005.76006.14006.14002,283,700
Aug. 08, 20195.96006.09005.87006.02006.02002,664,900
Aug. 07, 20195.74005.83005.69005.81005.81001,296,600
Aug. 06, 20195.77005.94505.66005.85005.85002,354,000
Aug. 02, 20195.56005.89005.53005.79005.79003,167,000
Aug. 01, 20195.62005.66005.22005.39005.39001,706,100
Jul. 31, 20195.47005.70005.43005.58005.58002,258,400
Jul. 30, 20195.73005.86005.41005.49005.49003,710,100
Jul. 29, 20195.23005.80004.90005.72005.72006,497,900
Jul. 26, 20195.33005.49505.23005.24005.24003,722,000
Jul. 25, 20195.60005.89005.32005.37005.37003,408,800
Jul. 24, 20195.83005.87005.60005.62005.62003,009,700
Jul. 23, 20196.17006.17005.80005.93005.93002,070,600
Jul. 22, 20196.41006.45006.12006.18006.1800868,100
Jul. 19, 20196.53006.55006.39006.40006.4000407,900
Jul. 18, 20196.60006.65006.35006.49006.4900956,600
Jul. 17, 20196.63006.69006.56006.66006.6600956,000
Jul. 16, 20196.73006.73006.54006.58006.5800886,200
Jul. 15, 20196.33006.64006.25006.58006.58001,283,900
Jul. 12, 20196.65006.65006.26006.33006.33001,837,600
Jul. 11, 20196.73006.80006.64006.69006.6900845,400
Jul. 10, 20196.83006.85006.61006.67006.6700868,300
Jul. 09, 20196.59006.83006.49006.78006.78001,342,100
Jul. 08, 20196.79006.79006.60006.62006.6200919,900
Jul. 05, 20196.87006.91006.77006.81006.8100598,200
Jul. 04, 20196.84006.90006.78006.88006.8800249,200
Jul. 03, 20196.71006.91006.69006.86006.8600973,200
Jul. 02, 20196.95007.00006.75006.80006.80001,078,500
Jun. 28, 20197.20007.25006.87006.99006.99001,574,300
Jun. 27, 20196.63007.15006.63007.08007.08002,782,600
Jun. 26, 20196.72006.86006.59006.62006.62002,887,400
Jun. 25, 20196.90006.98006.73006.74006.74002,920,600
Jun. 24, 20197.38007.38507.01007.06007.06002,635,400
Jun. 21, 20197.53007.53007.25007.40007.40002,233,300
Jun. 20, 20197.73007.84507.61007.68007.68001,807,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...