TLRY.TO - Tilray Brands, Inc.
Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 09, 2023 | 2.2200 | 2.2200 | 2.1050 | 2.1100 | 2.1100 | 594,184 |
| Jun 08, 2023 | 2.3100 | 2.3100 | 2.2000 | 2.2400 | 2.2400 | 924,100 |
| Jun 07, 2023 | 2.3800 | 2.4500 | 2.2800 | 2.3100 | 2.3100 | 1,010,200 |
| Jun 06, 2023 | 2.2600 | 2.3900 | 2.2300 | 2.3600 | 2.3600 | 1,068,100 |
| Jun 05, 2023 | 2.3500 | 2.3500 | 2.2100 | 2.2700 | 2.2700 | 825,000 |
| Jun 02, 2023 | 2.3000 | 2.4300 | 2.3000 | 2.3400 | 2.3400 | 859,000 |
| Jun 01, 2023 | 2.3000 | 2.3950 | 2.2100 | 2.3100 | 2.3100 | 1,339,800 |
| May 31, 2023 | 2.4500 | 2.4700 | 2.2500 | 2.2500 | 2.2500 | 1,535,400 |
| May 30, 2023 | 2.5900 | 2.6200 | 2.4300 | 2.4500 | 2.4500 | 855,700 |
| May 29, 2023 | 2.6000 | 2.6400 | 2.5500 | 2.5500 | 2.5500 | 342,600 |
| May 26, 2023 | 2.5200 | 2.5900 | 2.5000 | 2.5300 | 2.5300 | 2,130,200 |
| May 25, 2023 | 3.2700 | 3.3000 | 3.1700 | 3.1800 | 3.1800 | 475,500 |
| May 24, 2023 | 3.2800 | 3.3100 | 3.2100 | 3.2900 | 3.2900 | 441,400 |
| May 23, 2023 | 3.3700 | 3.4900 | 3.2900 | 3.2900 | 3.2900 | 743,400 |
| May 19, 2023 | 3.3100 | 3.3800 | 3.2600 | 3.2800 | 3.2800 | 705,900 |
| May 18, 2023 | 3.2500 | 3.3700 | 3.2400 | 3.3000 | 3.3000 | 574,100 |
| May 17, 2023 | 3.1800 | 3.2900 | 3.1350 | 3.2500 | 3.2500 | 638,900 |
| May 16, 2023 | 3.2800 | 3.2800 | 3.1600 | 3.1700 | 3.1700 | 530,500 |
| May 15, 2023 | 3.2700 | 3.3050 | 3.1900 | 3.2700 | 3.2700 | 1,766,000 |
| May 12, 2023 | 3.3100 | 3.4450 | 3.2100 | 3.2600 | 3.2600 | 670,000 |
| May 11, 2023 | 3.6700 | 3.7000 | 3.2600 | 3.2700 | 3.2700 | 1,118,700 |
| May 10, 2023 | 3.6900 | 3.8000 | 3.6500 | 3.6900 | 3.6900 | 705,300 |
| May 09, 2023 | 3.6400 | 3.8300 | 3.6300 | 3.6700 | 3.6700 | 740,200 |
| May 08, 2023 | 3.6900 | 3.7300 | 3.5600 | 3.7100 | 3.7100 | 699,200 |
| May 05, 2023 | 3.5100 | 3.7450 | 3.4900 | 3.7000 | 3.7000 | 1,259,900 |
| May 04, 2023 | 3.2300 | 3.5550 | 3.2300 | 3.4100 | 3.4100 | 1,244,200 |
| May 03, 2023 | 3.0800 | 3.3300 | 3.0700 | 3.2500 | 3.2500 | 1,094,800 |
| May 02, 2023 | 3.0500 | 3.1300 | 3.0000 | 3.1000 | 3.1000 | 782,100 |
| May 01, 2023 | 3.1500 | 3.1800 | 3.0350 | 3.0700 | 3.0700 | 833,800 |
| Apr 28, 2023 | 3.2700 | 3.3000 | 3.1700 | 3.1700 | 3.1700 | 916,800 |
| Apr 27, 2023 | 3.1800 | 3.3100 | 3.1200 | 3.2200 | 3.2200 | 1,408,800 |
| Apr 26, 2023 | 3.1000 | 3.1000 | 2.9500 | 2.9500 | 2.9500 | 729,800 |
| Apr 25, 2023 | 3.1600 | 3.1700 | 3.0300 | 3.0400 | 3.0400 | 510,400 |
| Apr 24, 2023 | 3.1100 | 3.2000 | 3.0850 | 3.1600 | 3.1600 | 666,100 |
| Apr 21, 2023 | 3.1700 | 3.2100 | 3.1200 | 3.1200 | 3.1200 | 404,600 |
| Apr 20, 2023 | 3.3000 | 3.3000 | 3.1200 | 3.1700 | 3.1700 | 891,400 |
| Apr 19, 2023 | 3.3000 | 3.3100 | 3.2200 | 3.2500 | 3.2500 | 399,100 |
| Apr 18, 2023 | 3.3600 | 3.3800 | 3.2700 | 3.2800 | 3.2800 | 552,400 |
| Apr 17, 2023 | 3.1800 | 3.3600 | 3.1700 | 3.3400 | 3.3400 | 881,300 |
| Apr 14, 2023 | 3.2500 | 3.3900 | 3.1600 | 3.1700 | 3.1700 | 1,182,900 |
| Apr 13, 2023 | 3.3100 | 3.3500 | 3.2400 | 3.2500 | 3.2500 | 1,013,000 |
| Apr 12, 2023 | 3.4200 | 3.4600 | 3.2800 | 3.2800 | 3.2800 | 1,107,600 |
| Apr 11, 2023 | 3.4700 | 3.5200 | 3.3200 | 3.3800 | 3.3800 | 2,192,000 |
| Apr 10, 2023 | 3.5300 | 3.7400 | 3.4900 | 3.7300 | 3.7300 | 1,064,400 |
| Apr 06, 2023 | 3.3100 | 3.5400 | 3.2700 | 3.5100 | 3.5100 | 876,900 |
| Apr 05, 2023 | 3.3200 | 3.3750 | 3.2700 | 3.2800 | 3.2800 | 856,400 |
| Apr 04, 2023 | 3.4200 | 3.4200 | 3.3300 | 3.3500 | 3.3500 | 538,700 |
| Apr 03, 2023 | 3.4000 | 3.4700 | 3.3700 | 3.4000 | 3.4000 | 436,500 |
| Mar 31, 2023 | 3.4300 | 3.5100 | 3.4150 | 3.4300 | 3.4300 | 549,400 |
| Mar 30, 2023 | 3.5400 | 3.5400 | 3.4000 | 3.4200 | 3.4200 | 445,800 |
| Mar 29, 2023 | 3.4300 | 3.5100 | 3.4300 | 3.5100 | 3.5100 | 775,100 |
| Mar 28, 2023 | 3.5500 | 3.5500 | 3.3600 | 3.4000 | 3.4000 | 548,000 |
| Mar 27, 2023 | 3.6000 | 3.6100 | 3.4900 | 3.5500 | 3.5500 | 478,200 |
| Mar 24, 2023 | 3.5300 | 3.6200 | 3.4900 | 3.5900 | 3.5900 | 554,200 |
| Mar 23, 2023 | 3.6100 | 3.6900 | 3.5200 | 3.5700 | 3.5700 | 730,000 |
| Mar 22, 2023 | 3.6700 | 3.7100 | 3.5100 | 3.5300 | 3.5300 | 960,800 |
| Mar 21, 2023 | 3.3800 | 3.7350 | 3.3800 | 3.6500 | 3.6500 | 1,013,600 |
| Mar 20, 2023 | 3.5700 | 3.6100 | 3.3500 | 3.3700 | 3.3700 | 900,400 |
| Mar 17, 2023 | 3.5500 | 3.6500 | 3.4700 | 3.6000 | 3.6000 | 1,417,400 |
| Mar 16, 2023 | 3.2500 | 3.6800 | 3.2000 | 3.5500 | 3.5500 | 1,555,100 |
| Mar 15, 2023 | 3.2400 | 3.2900 | 3.1500 | 3.2300 | 3.2300 | 690,300 |
| Mar 14, 2023 | 3.4000 | 3.4700 | 3.2600 | 3.2900 | 3.2900 | 748,000 |
| Mar 13, 2023 | 3.2400 | 3.4600 | 3.2200 | 3.3300 | 3.3300 | 1,203,300 |
| Mar 10, 2023 | 3.5200 | 3.5200 | 3.3200 | 3.3500 | 3.3500 | 894,800 |
| Mar 09, 2023 | 3.6000 | 3.6500 | 3.4800 | 3.5100 | 3.5100 | 616,200 |
| Mar 08, 2023 | 3.6000 | 3.6100 | 3.5400 | 3.6000 | 3.6000 | 711,700 |
| Mar 07, 2023 | 3.7000 | 3.7000 | 3.5900 | 3.6000 | 3.6000 | 621,600 |
| Mar 06, 2023 | 3.8000 | 3.8200 | 3.6300 | 3.6500 | 3.6500 | 738,300 |
| Mar 03, 2023 | 3.7300 | 3.8200 | 3.7000 | 3.7900 | 3.7900 | 776,400 |
| Mar 02, 2023 | 3.7100 | 3.7500 | 3.6700 | 3.7000 | 3.7000 | 419,300 |
| Mar 01, 2023 | 3.8600 | 3.8600 | 3.7200 | 3.7200 | 3.7200 | 715,200 |
| Feb 28, 2023 | 3.7400 | 3.8500 | 3.7300 | 3.8500 | 3.8500 | 612,800 |
| Feb 27, 2023 | 3.8500 | 3.8800 | 3.7300 | 3.7300 | 3.7300 | 600,100 |
| Feb 24, 2023 | 3.8300 | 3.8500 | 3.7900 | 3.8500 | 3.8500 | 520,400 |
| Feb 23, 2023 | 3.8600 | 3.9100 | 3.7700 | 3.8600 | 3.8600 | 650,500 |
| Feb 22, 2023 | 3.7900 | 3.8600 | 3.7400 | 3.8400 | 3.8400 | 732,400 |
| Feb 21, 2023 | 3.9800 | 4.0200 | 3.7400 | 3.7800 | 3.7800 | 1,019,600 |
| Feb 17, 2023 | 4.0900 | 4.1200 | 3.9800 | 4.0500 | 4.0500 | 723,500 |
| Feb 16, 2023 | 4.0500 | 4.2100 | 4.0500 | 4.1100 | 4.1100 | 1,285,900 |
| Feb 15, 2023 | 3.9300 | 4.1700 | 3.9100 | 4.1100 | 4.1100 | 1,007,300 |
| Feb 14, 2023 | 3.8200 | 3.9700 | 3.7900 | 3.9700 | 3.9700 | 1,054,000 |
| Feb 13, 2023 | 3.8400 | 3.8800 | 3.7600 | 3.8400 | 3.8400 | 735,000 |
| Feb 10, 2023 | 3.8500 | 3.9200 | 3.7350 | 3.8000 | 3.8000 | 1,179,300 |
| Feb 09, 2023 | 4.0600 | 4.0900 | 3.8100 | 3.8500 | 3.8500 | 1,658,900 |
| Feb 08, 2023 | 4.1900 | 4.2500 | 4.0700 | 4.0700 | 4.0700 | 635,800 |
| Feb 07, 2023 | 4.3100 | 4.3100 | 4.0700 | 4.2100 | 4.2100 | 1,561,400 |
| Feb 06, 2023 | 4.2900 | 4.3900 | 4.2500 | 4.3000 | 4.3000 | 784,200 |
| Feb 03, 2023 | 4.3500 | 4.5100 | 4.3000 | 4.3200 | 4.3200 | 1,203,300 |
| Feb 02, 2023 | 4.5300 | 4.7800 | 4.4100 | 4.4500 | 4.4500 | 2,035,400 |
| Feb 01, 2023 | 4.2500 | 4.4800 | 4.1600 | 4.4300 | 4.4300 | 1,949,700 |
| Jan 31, 2023 | 4.1900 | 4.3700 | 4.1550 | 4.3100 | 4.3100 | 1,499,200 |
| Jan 30, 2023 | 4.2400 | 4.2600 | 4.1100 | 4.1300 | 4.1300 | 1,206,200 |
| Jan 27, 2023 | 4.0800 | 4.3800 | 4.0200 | 4.2800 | 4.2800 | 2,039,500 |
| Jan 26, 2023 | 4.2000 | 4.2400 | 4.0400 | 4.0900 | 4.0900 | 1,086,300 |
| Jan 25, 2023 | 4.1300 | 4.1900 | 4.0200 | 4.1400 | 4.1400 | 874,300 |
| Jan 24, 2023 | 4.1700 | 4.2800 | 4.1400 | 4.1500 | 4.1500 | 908,800 |
| Jan 23, 2023 | 4.1100 | 4.3200 | 4.1100 | 4.2600 | 4.2600 | 1,493,900 |
| Jan 20, 2023 | 4.0200 | 4.1000 | 3.9200 | 4.0600 | 4.0600 | 1,252,600 |
| Jan 19, 2023 | 4.0900 | 4.1100 | 3.9200 | 3.9700 | 3.9700 | 1,126,600 |
| Jan 18, 2023 | 4.3700 | 4.4900 | 4.1250 | 4.1300 | 4.1300 | 1,663,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.