Canada markets closed

Tilray Brands, Inc. (TLRY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.8400-0.3600 (-6.92%)
At close: 04:00PM EDT
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20225.10005.15004.83004.84004.84001,796,300
Aug 18, 20225.31005.31005.07005.20005.20001,432,300
Aug 17, 20225.40005.84005.23005.26005.26004,767,800
Aug 16, 20225.57005.77005.31005.39005.39003,552,500
Aug 15, 20225.17005.65005.17005.54005.54003,312,900
Aug 12, 20225.05005.19004.91005.14005.14001,847,500
Aug 11, 20225.30005.43004.91004.94004.94002,932,100
Aug 10, 20225.13005.27004.93005.20005.20002,307,500
Aug 09, 20225.40005.43004.92004.95004.95002,899,700
Aug 08, 20225.03005.68005.02005.54005.54003,410,400
Aug 05, 20225.06005.20004.93005.04005.04001,814,100
Aug 04, 20224.92005.33004.89005.20005.20002,329,200
Aug 03, 20225.11005.14004.90005.00005.00001,968,600
Aug 02, 20224.41005.07004.33005.00005.00002,176,700
Jul 29, 20224.45004.70004.39004.68004.68001,464,800
Jul 28, 20224.25004.69004.20004.67004.67002,482,800
Jul 27, 20224.42004.45004.08004.18004.18001,987,300
Jul 26, 20224.47004.61004.34004.36004.36001,303,400
Jul 25, 20224.54004.68004.34004.52004.52001,134,500
Jul 22, 20224.77004.82004.46004.52004.52001,587,300
Jul 21, 20225.25005.37004.79004.81004.81003,732,300
Jul 20, 20224.55005.26004.55005.08005.08004,132,200
Jul 19, 20224.43004.73004.29004.56004.56002,322,700
Jul 18, 20224.34004.70004.28004.42004.42002,008,100
Jul 15, 20224.77004.85004.26004.28004.28001,890,500
Jul 14, 20224.17004.98004.07004.84004.84002,431,100
Jul 13, 20224.11004.22004.05004.17004.1700902,100
Jul 12, 20224.13004.28004.09004.19004.1900646,300
Jul 11, 20224.39004.48004.09004.09004.0900789,000
Jul 08, 20224.55004.68004.41004.43004.4300819,700
Jul 07, 20224.52004.66004.40004.63004.6300940,300
Jul 06, 20224.22004.62004.19004.56004.56001,181,000
Jul 05, 20224.00004.22003.91004.21004.21001,091,900
Jul 04, 20224.01004.06004.00004.02004.0200184,100
Jun 30, 20224.17004.21003.97004.01004.01001,242,900
Jun 29, 20224.44004.44004.22004.27004.2700676,900
Jun 28, 20224.69004.77004.40004.46004.4600981,200
Jun 27, 20224.71004.74004.53004.69004.69001,026,100
Jun 24, 20224.73004.81004.55004.64004.64001,311,100
Jun 23, 20224.16004.66004.08004.66004.66001,335,800
Jun 22, 20224.16004.33004.14004.16004.1600971,300
Jun 21, 20224.27004.34004.20504.25004.2500957,000
Jun 20, 20224.15004.30004.14004.20004.2000363,100
Jun 17, 20224.03004.28004.02004.18004.18002,554,600
Jun 16, 20224.02004.05003.91004.03004.0300991,700
Jun 15, 20224.10004.21003.95004.13004.13002,092,100
Jun 14, 20224.11004.28004.01504.09004.09001,327,300
Jun 13, 20224.14004.28004.00004.03004.03001,490,200
Jun 10, 20224.47004.58004.31004.32004.32001,635,300
Jun 09, 20224.88004.89004.60004.61004.61001,113,900
Jun 08, 20224.98005.14004.86004.90004.90001,110,500
Jun 07, 20224.95005.10004.91005.04005.04001,325,700
Jun 06, 20225.37005.38004.96004.98004.98001,705,900
Jun 03, 20225.49005.53005.23005.31005.31001,231,000
Jun 02, 20225.30005.69005.25005.58005.58001,807,000
Jun 01, 20225.69005.72005.26005.29005.29001,689,700
May 31, 20225.73005.81005.53005.63005.63001,702,200
May 30, 20225.80005.93005.74005.88005.8800214,200
May 27, 20225.82005.96005.54005.80005.80001,514,300
May 26, 20225.67006.07005.59005.96005.96001,239,900
May 25, 20225.50005.72005.47005.68005.6800915,400
May 24, 20225.64005.67005.44005.44005.4400876,600
May 20, 20226.36006.36005.86006.04006.04001,611,100
May 19, 20226.10006.36006.01006.22006.22001,524,600
May 18, 20226.44006.61006.13006.17006.17001,283,200
May 17, 20226.41006.62006.29006.58006.58001,563,400
May 16, 20225.90006.54005.78006.26006.26001,972,700
May 13, 20225.86006.08005.84005.87005.87001,668,400
May 12, 20225.18005.86005.08005.79005.79002,047,800
May 11, 20225.43005.72005.26005.29005.29001,634,400
May 10, 20225.85005.93005.41505.57005.57001,720,200
May 09, 20226.03006.03005.68005.68005.68001,262,000
May 06, 20226.24006.28005.92006.11006.11001,191,900
May 05, 20226.60006.65006.22006.29006.29001,334,400
May 04, 20226.63006.81006.37006.77006.77001,376,100
May 03, 20226.68006.93006.62006.65006.65001,136,300
May 02, 20226.38006.74006.30006.73006.73001,449,300
Apr 29, 20226.35006.78006.35006.40006.40001,258,900
Apr 28, 20226.50006.61006.18006.55006.55001,351,200
Apr 27, 20226.50006.66006.30006.42006.42001,077,000
Apr 26, 20226.70006.81006.45006.51006.5100971,000
Apr 25, 20226.59006.83006.51006.73006.73001,152,300
Apr 22, 20226.62006.95006.56006.64006.64001,342,800
Apr 21, 20226.81006.96006.58006.61006.61001,415,600
Apr 20, 20227.17007.19006.75006.76006.76002,140,900
Apr 19, 20227.30007.50007.08007.37007.37001,403,300
Apr 18, 20227.56007.59007.16007.24007.24001,320,400
Apr 14, 20227.91008.01007.60007.62007.62001,548,300
Apr 13, 20227.88008.19007.75008.03008.03001,499,900
Apr 12, 20228.14008.58007.75007.84007.84002,848,800
Apr 11, 20227.90008.22007.65008.07008.07002,384,500
Apr 08, 20228.04008.30007.90008.05008.05002,084,600
Apr 07, 20228.91008.94008.07008.14008.14003,300,000
Apr 06, 20229.640010.19008.98009.10009.10007,103,900
Apr 05, 20229.24009.29008.62008.76008.76002,757,500
Apr 04, 20229.30009.39008.81009.28009.28003,575,900
Apr 01, 20229.890010.40009.20009.38009.38005,016,100
Mar 31, 202210.280010.30009.52009.69009.69003,024,500
Mar 30, 202210.380011.28009.970010.130010.13005,829,500
Mar 29, 202210.120010.89009.660010.360010.36005,971,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...