HEXO.TO - HEXO Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 20201.98001.84001.76001.80001.80001,454,838
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
Nov. 13, 20192.81002.83002.62002.63002.63001,402,700
Nov. 12, 20192.80002.98002.77002.80002.80001,929,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...