Canada Markets close in 5 hrs 44 mins

HEXO Corp. (HEXO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.2500+0.1100 (+9.65%)
As of 10:15AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 20201.24001.30001.20001.25001.25003,149,661
Nov. 27, 20201.05001.15001.02001.14001.14005,940,400
Nov. 26, 20201.02001.07001.01001.05001.05001,753,800
Nov. 25, 20201.03001.04001.00001.02001.02001,740,400
Nov. 24, 20201.02001.11001.01001.05001.05008,357,600
Nov. 23, 20200.95000.96000.92000.95000.95001,728,000
Nov. 20, 20200.94000.95000.92000.95000.95002,011,700
Nov. 19, 20200.96000.96000.94000.94000.94001,355,200
Nov. 18, 20200.99001.00000.94000.96000.96002,553,700
Nov. 17, 20200.97001.00000.96000.98000.98001,792,200
Nov. 16, 20200.99001.00000.96000.98000.98002,167,200
Nov. 13, 20201.00001.00000.96000.97000.97002,591,800
Nov. 12, 20201.00001.05000.97000.98000.98003,554,800
Nov. 11, 20200.98001.05000.97001.01001.01003,698,900
Nov. 10, 20201.01001.05000.96001.02001.02004,717,700
Nov. 09, 20201.38001.40001.04001.05001.050013,523,100
Nov. 06, 20201.03001.31001.02001.15001.150022,818,700
Nov. 05, 20200.86000.96000.85000.95000.95007,247,900
Nov. 04, 20200.84000.85000.80000.82000.82002,180,300
Nov. 03, 20200.87000.88000.82000.84000.84002,541,500
Nov. 02, 20200.81000.87000.81000.85000.85003,418,800
Oct. 30, 20200.79000.86000.76000.81000.81007,189,900
Oct. 29, 20200.98000.98000.94000.95000.95001,554,500
Oct. 28, 20200.94000.99000.92000.96000.96002,236,500
Oct. 27, 20200.96000.98000.93000.95000.95001,722,100
Oct. 26, 20201.01001.01000.93000.93000.93002,275,900
Oct. 23, 20200.99001.02000.99001.00001.0000886,100
Oct. 22, 20201.01001.01000.98000.99000.99001,127,900
Oct. 21, 20201.00001.05001.00001.00001.00002,089,800
Oct. 20, 20201.01001.02000.99001.00001.0000999,200
Oct. 19, 20200.99001.03000.97001.02001.02001,991,000
Oct. 16, 20200.96000.99000.96000.99000.9900642,300
Oct. 15, 20200.98000.98000.95000.97000.97001,030,300
Oct. 14, 20201.02001.03000.98001.00001.0000871,300
Oct. 13, 20201.03001.03001.01001.01001.01001,682,600
Oct. 09, 20201.03001.05000.99001.00001.00002,774,400
Oct. 08, 20200.93001.00500.93000.99000.99004,174,700
Oct. 07, 20200.89000.95000.89000.93000.93001,738,100
Oct. 06, 20200.92000.93000.88000.89000.89001,222,700
Oct. 05, 20200.87000.92000.87000.91000.91001,731,000
Oct. 02, 20200.84000.87000.84000.86000.8600809,100
Oct. 01, 20200.88000.88000.86000.87000.8700452,500
Sep. 30, 20200.87000.89000.86000.87000.8700427,100
Sep. 29, 20200.88000.90000.86000.86000.86001,383,800
Sep. 28, 20200.88000.88000.86000.87000.8700783,300
Sep. 25, 20200.85000.88000.84000.87000.87001,275,600
Sep. 24, 20200.89000.89000.85000.86000.86002,589,400
Sep. 23, 20200.94000.94000.88000.90000.90002,064,500
Sep. 22, 20200.93000.96000.93000.94000.9400929,900
Sep. 21, 20200.97001.00000.93000.93000.93001,837,900
Sep. 18, 20200.99001.02000.97501.02001.02002,130,800
Sep. 17, 20200.95000.99000.95000.99000.9900795,000
Sep. 16, 20200.98001.00000.96000.97000.97001,335,700
Sep. 15, 20200.93000.99000.92000.96000.96003,532,100
Sep. 14, 20200.90000.93000.90000.91000.91001,551,700
Sep. 11, 20200.93000.93000.89000.89000.89001,177,100
Sep. 10, 20200.91000.95000.91000.92000.92001,835,000
Sep. 09, 20200.90000.93000.89000.91000.91002,155,500
Sep. 08, 20200.87000.91000.86000.88000.88002,085,200
Sep. 04, 20200.88000.89000.80000.87000.87002,217,800
Sep. 03, 20200.90000.93000.88000.89000.89002,252,500
Sep. 02, 20200.93000.93000.90000.91000.91001,459,300
Sep. 01, 20200.93000.93000.91000.93000.93001,201,800
Aug. 31, 20200.95000.95000.91000.95000.95001,692,200
Aug. 28, 20200.92000.94000.91000.94000.94001,491,900
Aug. 27, 20200.94000.94000.91000.93000.93001,112,200
Aug. 26, 20200.95000.96000.92000.94000.9400828,300
Aug. 25, 20200.94000.95000.92000.95000.95001,373,800
Aug. 24, 20200.94000.94000.91000.93000.9300748,300
Aug. 21, 20200.93000.94000.92000.93000.93001,094,600
Aug. 20, 20200.96000.96000.93000.93000.9300850,500
Aug. 19, 20200.96000.98000.95000.96000.96001,028,300
Aug. 18, 20200.99001.01000.96000.96000.96001,600,500
Aug. 17, 20201.03001.04000.99001.00001.00001,813,200
Aug. 14, 20201.04001.08000.99001.01001.01006,234,700
Aug. 13, 20200.95001.09000.93001.07001.07009,803,800
Aug. 12, 20200.94000.95000.93000.93000.9300859,600
Aug. 11, 20200.95000.96000.92000.95000.95001,294,900
Aug. 10, 20200.94000.97000.92000.95000.95002,661,300
Aug. 07, 20200.92000.93000.90000.92000.9200979,500
Aug. 06, 20200.94000.94000.90000.92000.92001,943,900
Aug. 05, 20200.96000.96000.92000.94000.94002,088,700
Aug. 04, 20200.93000.98000.92000.98000.98003,457,900
Jul. 31, 20200.91000.93000.89000.91000.91002,202,400
Jul. 30, 20200.93000.94000.91000.91000.91002,023,000
Jul. 29, 20200.96000.96000.92000.94000.94002,117,100
Jul. 28, 20200.93000.99000.93000.97000.97003,728,900
Jul. 27, 20200.95000.96000.93000.94000.94001,684,500
Jul. 24, 20200.96000.96000.93000.95000.95001,444,600
Jul. 23, 20200.97000.97000.95000.95000.95002,265,200
Jul. 22, 20200.99000.99000.96000.98000.98001,128,700
Jul. 21, 20200.97000.99000.96000.98000.98001,415,100
Jul. 20, 20201.00001.00000.96000.99000.99002,100,500
Jul. 17, 20201.00001.03000.98000.99000.99001,765,300
Jul. 16, 20201.01001.01000.98001.01001.01002,023,700
Jul. 15, 20201.00001.03000.99001.01001.01002,842,000
Jul. 14, 20201.01001.02000.95000.99000.99002,718,100
Jul. 13, 20201.04001.10000.98001.00001.00005,721,400
Jul. 10, 20201.02001.03000.97501.02001.02003,378,300
Jul. 09, 20201.00001.02000.96000.99000.99005,202,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...