Canada markets open in 2 hours 46 minutes

Tilray Brands, Inc. (TLRY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.4200+1.0100 (+41.91%)
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20242.42003.46002.39003.42003.42008,976,000
Apr 29, 20242.46002.51502.40002.41002.41001,703,800
Apr 26, 20242.41002.52002.41002.43002.43001,410,300
Apr 25, 20242.46002.46002.38002.41002.41001,511,200
Apr 24, 20242.52002.53002.44002.52002.52001,624,300
Apr 23, 20242.36002.56002.34002.52002.52002,445,000
Apr 22, 20242.38002.43002.27002.35002.35001,540,400
Apr 19, 20242.37002.42002.33002.38002.38001,444,900
Apr 18, 20242.39002.46002.33002.39002.39002,297,300
Apr 17, 20242.55002.58002.35002.37002.37002,424,600
Apr 16, 20242.46002.60002.42002.55002.55001,959,600
Apr 15, 20242.54002.57002.43002.47002.47001,782,600
Apr 12, 20242.58002.70002.46002.51002.51002,415,200
Apr 11, 20242.74002.75002.56002.61002.61002,748,100
Apr 10, 20242.64002.97002.64002.76002.76002,783,200
Apr 09, 20242.92003.05002.73002.79002.79005,229,500
Apr 08, 20243.50003.76003.46003.50003.50002,569,400
Apr 05, 20243.51003.72003.39003.52003.52002,755,200
Apr 04, 20244.00004.00003.57003.62003.62007,523,400
Apr 03, 20243.25003.85003.20003.84003.84005,443,200
Apr 02, 20243.29003.48003.21003.29003.29002,928,200
Apr 01, 20243.31003.36003.16003.30003.30002,221,500
Mar 28, 20243.37003.56003.25003.33003.33003,947,900
Mar 27, 20243.17003.42503.06003.37003.37004,150,800
Mar 26, 20242.81003.33002.81003.13003.13005,933,800
Mar 25, 20243.17003.22002.88002.92002.92004,065,400
Mar 22, 20242.67003.22002.65003.15003.15006,981,900
Mar 21, 20242.65002.72502.58002.63002.63001,805,000
Mar 20, 20242.67002.73002.56002.67002.67002,958,700
Mar 19, 20242.55002.65502.46002.61002.61001,775,700
Mar 18, 20242.42002.75002.36002.60002.60003,934,800
Mar 15, 20242.20002.35002.18002.35002.35001,898,800
Mar 14, 20242.28002.28002.17002.18002.1800892,100
Mar 13, 20242.25002.30002.24002.26002.2600653,300
Mar 12, 20242.28002.30002.24002.25002.2500448,700
Mar 11, 20242.27002.34002.25002.25002.2500435,200
Mar 08, 20242.24002.37002.24002.30002.30001,393,700
Mar 07, 20242.23002.24002.16002.20002.2000967,200
Mar 06, 20242.25002.28502.20002.22002.2200781,600
Mar 05, 20242.27002.29002.21002.24002.24001,148,300
Mar 04, 20242.35002.35002.27002.29002.29001,071,000
Mar 01, 20242.39002.39002.33002.36002.3600549,900
Feb 29, 20242.39002.41002.33502.35002.3500700,000
Feb 28, 20242.42002.45002.37502.38002.3800477,800
Feb 27, 20242.36002.49002.35002.47002.47001,099,900
Feb 26, 20242.36002.41002.32002.35002.3500706,600
Feb 23, 20242.41002.42002.31002.39002.3900943,400
Feb 22, 20242.44002.44002.36502.41002.4100591,400
Feb 21, 20242.44002.44002.36502.43002.4300979,900
Feb 20, 20242.55002.58002.44002.46002.4600803,100
Feb 16, 20242.48002.58002.45002.55002.55001,289,800
Feb 15, 20242.48002.54002.47002.49002.4900744,600
Feb 14, 20242.44002.50502.37002.47002.4700869,800
Feb 13, 20242.52002.52002.40002.42002.42001,227,000
Feb 12, 20242.53002.57002.48002.55002.5500951,600
Feb 09, 20242.54002.61002.52002.53002.5300641,600
Feb 08, 20242.57002.58002.52002.53002.5300690,600
Feb 07, 20242.63002.63002.52002.56002.5600912,200
Feb 06, 20242.46002.65002.45002.64002.64001,964,900
Feb 05, 20242.52002.55002.45002.48002.4800892,800
Feb 02, 20242.61002.66002.49002.55002.55001,617,000
Feb 01, 20242.46002.68002.46002.64002.64001,849,800
Jan 31, 20242.54002.55002.45002.45002.45001,145,100
Jan 30, 20242.60002.62002.54502.56002.5600873,700
Jan 29, 20242.58002.65002.51002.64002.64001,147,100
Jan 26, 20242.65002.67002.57002.59002.59001,066,500
Jan 25, 20242.67002.72002.63502.67002.6700918,800
Jan 24, 20242.77002.77002.65002.69002.6900909,900
Jan 23, 20242.75002.82002.70002.74002.74001,027,800
Jan 22, 20242.65002.78002.65002.73002.73001,079,200
Jan 19, 20242.62002.69002.55002.69002.69001,013,700
Jan 18, 20242.80002.84002.61002.64002.64001,569,900
Jan 17, 20242.75002.86002.73002.81002.81001,449,400
Jan 16, 20242.60002.84002.55002.80002.80002,345,100
Jan 15, 20242.59002.62502.55002.62002.6200577,900
Jan 12, 20242.55002.62002.47002.53002.53001,268,900
Jan 11, 20242.64002.68002.48502.54002.54002,324,200
Jan 10, 20242.81002.81002.57002.69002.69002,987,300
Jan 09, 20243.29003.40002.81002.83002.83004,419,000
Jan 08, 20243.06003.18003.01003.12003.12001,348,600
Jan 05, 20243.00003.14502.96003.03003.03001,485,400
Jan 04, 20243.09003.12002.94003.06003.06001,573,200
Jan 03, 20242.91003.23002.83003.07003.07001,896,300
Jan 02, 20243.01003.19002.92002.97002.97001,363,200
Dec 29, 20233.22003.30003.04003.06003.06001,655,500
Dec 28, 20232.98003.32002.94003.17003.17002,258,800
Dec 27, 20233.01003.15002.96002.96002.96001,930,300
Dec 22, 20232.70003.02502.65002.89002.89002,830,600
Dec 21, 20232.75002.75002.63002.72002.72001,110,600
Dec 20, 20232.69003.01002.64002.68002.68002,067,700
Dec 19, 20232.65002.74002.65002.74002.7400873,000
Dec 18, 20232.74002.75002.62002.65002.6500926,300
Dec 15, 20232.74002.83002.69002.76002.76001,333,000
Dec 14, 20232.59002.83002.59002.74002.74002,338,300
Dec 13, 20232.40002.59002.37002.59002.59001,392,300
Dec 12, 20232.49002.50002.41002.45002.4500612,400
Dec 11, 20232.60002.60502.49002.49002.4900916,100
Dec 08, 20232.50002.61002.50002.60002.60001,180,400
Dec 07, 20232.49002.53002.43002.53002.5300995,700
Dec 06, 20232.55002.62002.49002.52002.5200821,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...