Canada markets closed

Tilray, Inc. (TLRY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.45+0.21 (+1.38%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 202115.2015.5414.9815.4515.451,454,494
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 202117.3517.7216.8317.0517.05101,440,000
Sep. 02, 202117.2217.9116.9517.3517.35101,570,000
Sep. 01, 202117.4617.8817.0717.1617.1685,410,000
Aug. 31, 202116.5517.9116.3617.2817.28151,550,000
Aug. 30, 202116.9016.9016.2816.5316.53103,510,000
Aug. 27, 202116.7817.1916.6716.9616.9671,660,000
Aug. 26, 202116.9117.3716.5816.8416.84125,910,000
Aug. 25, 202117.2517.4316.8917.0317.0379,300,000
Aug. 24, 202116.9417.3916.7217.3517.3579,460,000
Aug. 23, 202116.5016.9816.3016.9216.9281,350,000
Aug. 20, 202116.4416.7716.1516.4216.4269,000,000
Aug. 19, 202116.6917.0316.1816.2516.2576,280,000
Aug. 18, 202117.5217.7216.6516.8316.83179,380,000
Aug. 17, 202116.4016.8616.1716.5316.5389,010,000
Aug. 16, 202116.5016.9816.3816.4816.4863,320,000
Aug. 13, 202117.5017.5316.5716.6716.67100,610,000
Aug. 12, 202117.8717.9417.4117.6317.6349,160,000
Aug. 11, 202118.4718.4817.8517.8817.8852,600,000
Aug. 10, 202118.4319.1018.1118.4818.4897,200,000
Aug. 09, 202117.9318.4917.4318.4518.45104,290,000
Aug. 06, 202118.2018.3817.6718.0918.0991,050,000
Aug. 05, 202117.4718.4317.3818.0718.07103,400,000
Aug. 04, 202117.6218.2517.4217.5017.5081,470,000
Aug. 03, 202118.2018.2917.4917.8417.84767,600
Jul. 30, 202118.6919.2718.0018.2218.221,470,300
Jul. 29, 202120.5020.6919.0519.1819.181,959,700
Jul. 28, 202117.9220.6517.6620.0520.054,563,800
Jul. 27, 202116.8817.1415.8016.0316.031,554,300
Jul. 26, 202116.9217.7216.6317.1817.181,138,200
Jul. 23, 202117.6017.6016.7217.1117.11869,200
Jul. 22, 202118.0618.2717.3217.4317.43698,300
Jul. 21, 202118.0018.6917.6218.3418.34934,500
Jul. 20, 202117.3418.0516.6117.9317.931,176,100
Jul. 19, 202117.0017.5816.8217.3217.32997,300
Jul. 16, 202118.0018.3817.3017.5417.541,481,700
Jul. 15, 202118.8319.2617.6318.1818.181,564,100
Jul. 14, 202120.8520.9218.7218.8218.821,988,300
Jul. 13, 202120.6121.7720.2920.4520.451,536,900
Jul. 12, 202120.0420.4319.6520.2120.21729,200
Jul. 09, 202120.3020.3919.8120.1420.14665,600
Jul. 08, 202119.6020.5219.4820.3420.34837,900
Jul. 07, 202120.9021.0819.8120.2820.281,136,300
Jul. 06, 202121.3921.6720.7920.8720.871,106,300
Jul. 05, 202121.2521.5321.2321.3921.39148,100
Jul. 02, 202122.0722.1721.2021.2321.231,297,900
Jun. 30, 202122.1522.8021.4022.3822.381,606,800
Jun. 29, 202123.0023.8022.0422.1722.171,640,100
Jun. 28, 202122.4223.5922.3622.9822.981,513,800
Jun. 25, 202122.2122.5921.8122.3722.37901,800
Jun. 24, 202122.1522.9921.8022.4922.491,450,700
Jun. 23, 202121.5222.2921.4221.6621.661,163,400
Jun. 22, 202121.4221.6520.8821.4721.471,136,300
Jun. 21, 202120.8821.6420.2121.4221.421,381,200
Jun. 18, 202121.6422.0020.8620.8620.861,797,000
Jun. 17, 202122.1022.6221.5321.5921.591,028,800
Jun. 16, 202121.8022.7521.6022.2322.231,088,700
Jun. 15, 202122.8023.4421.7621.9621.961,641,900
Jun. 14, 202124.1124.6422.9323.2523.251,386,400
Jun. 11, 202124.1524.5823.4924.1824.181,130,800
Jun. 10, 202125.9525.9523.9924.2324.232,507,000
Jun. 09, 202124.9527.8824.7026.0026.005,627,700
Jun. 08, 202124.2924.7723.3324.5024.501,644,900
Jun. 07, 202123.0124.3422.4823.8023.801,902,100
Jun. 04, 202124.3724.7222.2922.7122.711,829,800
Jun. 03, 202124.6326.7623.1523.8723.874,827,300
Jun. 02, 202120.7423.0120.6922.8222.822,889,100
Jun. 01, 202120.6421.3220.0820.5120.511,004,600
May 31, 202120.6020.8220.2520.5320.53318,400
May 28, 202120.5022.6220.1820.2020.203,416,500
May 27, 202120.6420.7419.5020.4520.451,995,300
May 26, 202119.0020.2718.8020.1620.162,024,200
May 25, 202118.4719.8318.2018.6918.691,920,000
May 21, 202118.1318.6517.8018.3618.36990,800
May 20, 202118.2718.7717.8617.9617.961,109,500
May 19, 202118.0318.5017.8018.2118.211,070,900
May 18, 202118.0519.1217.9018.7718.771,184,300
May 17, 202116.9618.3016.6318.3018.301,379,500
May 14, 202116.8217.4916.5616.8816.881,230,700
May 13, 202117.7318.3216.3716.6816.681,592,600
May 12, 202118.5518.9417.5717.6317.631,286,200
May 11, 202116.8318.9916.8018.9118.911,456,200
May 10, 202119.6019.8017.9918.2218.221,569,400
May 07, 202118.5120.6418.3319.6519.653,237,900
May 06, 202119.0319.1616.8717.1717.171,183,600
May 05, 202119.9920.4319.3619.3619.36524,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.