Canada markets closed

Tilray Brands, Inc. (TLRY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.3700+0.0700 (+3.04%)
At close: 04:00PM EDT
Time Period:
Sept 15, 2023 - Sept 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 20242.33002.37502.31502.37002.3700531,600
Sept 12, 20242.32002.36002.30002.30002.3000635,000
Sept 11, 20242.30002.35002.28002.34002.3400547,300
Sept 10, 20242.32002.32002.25502.32002.3200560,500
Sept 09, 20242.26002.34002.24002.32002.32001,203,700
Sept 06, 20242.27002.28502.20002.20002.2000829,800
Sept 05, 20242.26002.29002.25002.28002.2800404,800
Sept 04, 20242.26002.31502.24002.26002.2600622,900
Sept 03, 20242.31002.35002.25002.28002.2800877,600
Aug 30, 20242.30002.31002.27002.31002.3100496,300
Aug 29, 20242.29002.34002.29002.31002.3100629,100
Aug 28, 20242.38002.38002.23002.29002.29001,389,500
Aug 27, 20242.49002.49002.36002.36002.36001,756,800
Aug 26, 20242.60002.62002.51002.52002.52001,535,500
Aug 23, 20242.56002.62502.55002.60002.6000843,400
Aug 22, 20242.57002.60002.52002.55002.5500598,000
Aug 21, 20242.54002.57502.53002.57002.5700424,000
Aug 20, 20242.62002.65002.53002.53002.5300828,200
Aug 19, 20242.65002.67002.59002.63002.6300785,200
Aug 16, 20242.66002.70002.65002.67002.67001,141,100
Aug 15, 20242.68002.71502.63002.67002.67001,141,900
Aug 14, 20242.58002.69002.57002.65002.65001,529,700
Aug 13, 20242.46002.59002.45002.54002.54001,293,700
Aug 12, 20242.48002.50002.44002.44002.4400564,400
Aug 09, 20242.52002.53002.44002.47002.4700718,400
Aug 08, 20242.43002.57002.43002.53002.53001,043,500
Aug 07, 20242.50002.54002.38002.41002.41001,578,500
Aug 06, 20242.51002.51002.41002.50002.50001,134,500
Aug 02, 20242.63002.67002.56002.58002.58001,375,000
Aug 01, 20242.79002.90002.75002.77002.77001,493,100
Jul 31, 20242.79002.83502.70002.79002.79001,718,400
Jul 30, 20242.80002.97002.68002.75002.75003,586,100
Jul 29, 20242.55002.62002.50002.57002.5700849,300
Jul 26, 20242.48002.54002.48002.54002.5400485,200
Jul 25, 20242.48002.55002.45002.45002.4500599,400
Jul 24, 20242.58002.59002.44002.46002.46001,048,100
Jul 23, 20242.62002.69002.60002.60002.6000633,300
Jul 22, 20242.50002.64002.49002.64002.64001,383,200
Jul 19, 20242.54002.54002.44002.47002.4700571,300
Jul 18, 20242.60002.68002.49002.50002.5000817,300
Jul 17, 20242.58002.75002.56002.59002.59001,222,600
Jul 16, 20242.64002.67002.59002.65002.6500845,900
Jul 15, 20242.51002.68002.49002.63002.63001,218,000
Jul 12, 20242.51002.56002.50002.56002.5600582,800
Jul 11, 20242.50002.56002.47502.52002.5200814,400
Jul 10, 20242.41002.49002.40002.49002.4900544,100
Jul 09, 20242.39002.52002.37002.39002.3900834,500
Jul 08, 20242.33002.44002.33002.39002.3900589,100
Jul 05, 20242.36002.37002.32002.34002.3400560,000
Jul 04, 20242.37002.41002.37002.40002.4000115,400
Jul 03, 20242.28002.43002.27002.39002.3900697,500
Jul 02, 20242.28002.30002.26002.27002.2700248,600
Jun 28, 20242.36002.36002.27002.27002.2700461,400
Jun 27, 20242.27002.38002.26002.36002.3600536,000
Jun 26, 20242.21002.32002.21002.30002.3000369,600
Jun 25, 20242.29002.29002.21002.21002.2100512,600
Jun 24, 20242.28002.34002.27002.29002.2900302,000
Jun 21, 20242.30002.31002.27002.30002.30001,530,900
Jun 20, 20242.30002.34002.30002.31002.3100325,400
Jun 19, 20242.31002.32002.31002.31002.3100138,800
Jun 18, 20242.34002.36002.31002.33002.3300220,000
Jun 17, 20242.36002.37002.31002.34002.3400820,200
Jun 14, 20242.39002.39002.31002.33002.3300765,100
Jun 13, 20242.43002.46002.39002.39002.3900451,200
Jun 12, 20242.42002.49002.42002.45002.45001,075,100
Jun 11, 20242.45002.45002.38002.41002.4100571,900
Jun 10, 20242.43002.46002.41002.46002.4600490,500
Jun 07, 20242.44002.48002.42002.44002.4400834,700
Jun 06, 20242.42002.47002.38002.45002.4500683,200
Jun 05, 20242.44002.45002.40002.45002.4500472,200
Jun 04, 20242.44002.46002.39002.44002.4400547,900
Jun 03, 20242.47002.49002.43002.46002.4600877,800
May 31, 20242.49002.50002.42002.45002.4500704,800
May 30, 20242.50002.57002.44002.48002.48001,812,700
May 29, 20242.46002.50002.43002.48002.4800512,700
May 28, 20242.52002.53002.45002.48002.4800803,600
May 27, 20242.52002.54502.49502.54002.5400271,300
May 24, 20242.55002.57002.50002.52002.5200697,800
May 23, 20242.58002.58002.50002.53002.5300816,100
May 22, 20242.64002.64002.54002.56002.5600972,300
May 21, 20242.67002.67002.59002.63002.63001,439,900
May 17, 20242.82002.83002.65002.69002.69004,687,500
May 16, 20242.79003.04002.70002.90002.90006,263,400
May 15, 20242.90002.93002.78002.81002.81001,588,400
May 14, 20242.95003.15002.83502.85002.85004,234,200
May 13, 20242.66002.90002.66002.71002.71001,781,800
May 10, 20242.72002.76002.63002.65002.65001,014,000
May 09, 20242.68002.77002.62002.71002.71001,824,700
May 08, 20242.70002.74002.65502.68002.68001,400,000
May 07, 20242.79002.84002.72002.73002.73002,055,100
May 06, 20242.91003.02502.80002.81002.81002,778,900
May 03, 20242.78002.96002.78002.86002.86003,459,500
May 02, 20242.83003.01002.74002.77002.77003,439,900
May 01, 20243.20003.21002.70002.76002.76005,601,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...