Canada markets open in 7 hours 16 minutes

Tilray Brands, Inc. (TLRY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.4200-0.0900 (-2.56%)
At close: 04:00PM EDT
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 20233.54003.54003.40003.42003.4200445,800
Mar 29, 20233.43003.51003.43003.51003.5100775,100
Mar 28, 20233.55003.55003.36003.40003.4000548,000
Mar 27, 20233.60003.61003.49003.55003.5500478,200
Mar 24, 20233.53003.62003.49003.59003.5900554,200
Mar 23, 20233.61003.69003.52003.57003.5700730,000
Mar 22, 20233.67003.71003.51003.53003.5300960,800
Mar 21, 20233.38003.73503.38003.65003.65001,013,600
Mar 20, 20233.57003.61003.35003.37003.3700900,400
Mar 17, 20233.55003.65003.47003.60003.60001,417,400
Mar 16, 20233.25003.68003.20003.55003.55001,555,100
Mar 15, 20233.24003.29003.15003.23003.2300690,300
Mar 14, 20233.40003.47003.26003.29003.2900748,000
Mar 13, 20233.24003.46003.22003.33003.33001,203,300
Mar 10, 20233.52003.52003.32003.35003.3500894,800
Mar 09, 20233.60003.65003.48003.51003.5100616,200
Mar 08, 20233.60003.61003.54003.60003.6000711,700
Mar 07, 20233.70003.70003.59003.60003.6000621,600
Mar 06, 20233.80003.82003.63003.65003.6500738,300
Mar 03, 20233.73003.82003.70003.79003.7900776,400
Mar 02, 20233.71003.75003.67003.70003.7000419,300
Mar 01, 20233.86003.86003.72003.72003.7200715,200
Feb 28, 20233.74003.85003.73003.85003.8500612,800
Feb 27, 20233.85003.88003.73003.73003.7300600,100
Feb 24, 20233.83003.85003.79003.85003.8500520,400
Feb 23, 20233.86003.91003.77003.86003.8600650,500
Feb 22, 20233.79003.86003.74003.84003.8400732,400
Feb 21, 20233.98004.02003.74003.78003.78001,019,600
Feb 17, 20234.09004.12003.98004.05004.0500723,500
Feb 16, 20234.05004.21004.05004.11004.11001,285,900
Feb 15, 20233.93004.17003.91004.11004.11001,007,300
Feb 14, 20233.82003.97003.79003.97003.97001,054,000
Feb 13, 20233.84003.88003.76003.84003.8400735,000
Feb 10, 20233.85003.92003.73503.80003.80001,179,300
Feb 09, 20234.06004.09003.81003.85003.85001,658,900
Feb 08, 20234.19004.25004.07004.07004.0700635,800
Feb 07, 20234.31004.31004.07004.21004.21001,561,400
Feb 06, 20234.29004.39004.25004.30004.3000784,200
Feb 03, 20234.35004.51004.30004.32004.32001,203,300
Feb 02, 20234.53004.78004.41004.45004.45002,035,400
Feb 01, 20234.25004.48004.16004.43004.43001,949,700
Jan 31, 20234.19004.37004.15504.31004.31001,499,200
Jan 30, 20234.24004.26004.11004.13004.13001,206,200
Jan 27, 20234.08004.38004.02004.28004.28002,039,500
Jan 26, 20234.20004.24004.04004.09004.09001,086,300
Jan 25, 20234.13004.19004.02004.14004.1400874,300
Jan 24, 20234.17004.28004.14004.15004.1500908,800
Jan 23, 20234.11004.32004.11004.26004.26001,493,900
Jan 20, 20234.02004.10003.92004.06004.06001,252,600
Jan 19, 20234.09004.11003.92003.97003.97001,126,600
Jan 18, 20234.37004.49004.12504.13004.13001,663,500
Jan 17, 20234.28004.37504.19004.34004.34001,085,500
Jan 16, 20234.20004.35004.20004.30004.3000328,400
Jan 13, 20234.30004.41004.20004.22004.22001,429,100
Jan 12, 20234.07004.41003.97004.40004.40001,328,100
Jan 11, 20233.77004.08503.73004.06004.06001,957,700
Jan 10, 20233.67003.77003.61003.77003.7700876,400
Jan 09, 20233.79003.83003.54003.64003.64001,903,800
Jan 06, 20234.01004.01003.84003.96003.96001,251,800
Jan 05, 20233.92004.01003.84004.01004.0100849,400
Jan 04, 20233.80004.03003.73003.99003.99001,485,800
Jan 03, 20233.76003.92003.68003.79003.79001,188,000
Dec 30, 20223.58003.69003.55003.67003.6700960,000
Dec 29, 20223.56003.65003.50003.65003.65001,199,500
Dec 28, 20223.60003.68003.44003.51003.51001,731,900
Dec 23, 20223.80003.82003.70003.81003.8100799,900
Dec 22, 20223.93003.93003.68003.82003.8200854,000
Dec 21, 20223.91004.02503.83003.95003.9500994,700
Dec 20, 20224.01004.02003.75003.85003.85002,038,800
Dec 19, 20224.38004.41004.04504.05004.05001,711,400
Dec 16, 20224.44004.55004.30004.46004.46002,578,700
Dec 15, 20224.57004.58004.30004.43004.43002,492,800
Dec 14, 20224.77004.80004.57004.61004.61001,401,100
Dec 13, 20225.02005.04004.75004.81004.81001,930,400
Dec 12, 20224.75004.99004.68004.81004.81001,336,800
Dec 09, 20224.86005.03004.73004.77004.77002,370,200
Dec 08, 20225.18005.18004.78004.86004.86002,469,200
Dec 07, 20225.41005.54005.01505.05005.05003,103,600
Dec 06, 20226.32006.37005.33005.52005.52004,678,900
Dec 05, 20226.25006.90006.12506.32006.32005,951,500
Dec 02, 20225.45006.35005.40006.15006.15005,507,600
Dec 01, 20225.20005.62005.16005.61005.61002,764,500
Nov 30, 20225.04005.20004.97005.16005.16001,264,900
Nov 29, 20225.00005.14004.99005.06005.06001,163,500
Nov 28, 20225.14005.22004.92004.93004.9300878,100
Nov 25, 20225.01005.16004.99005.09005.0900759,300
Nov 24, 20225.00005.09004.98005.08005.0800199,200
Nov 23, 20224.95005.13004.89005.04005.04001,488,400
Nov 22, 20225.06005.07004.81004.89004.89001,211,400
Nov 21, 20225.14005.21004.93005.03005.03001,126,300
Nov 18, 20225.47005.48005.15005.16005.16001,518,800
Nov 17, 20225.35005.52005.28005.41005.41001,664,000
Nov 16, 20225.52005.57005.23005.44005.44001,936,900
Nov 15, 20225.68005.90005.54005.57005.57003,156,000
Nov 14, 20225.83005.83005.38005.55005.55003,149,200
Nov 11, 20225.16005.62005.07005.55005.55003,048,200
Nov 10, 20225.11005.28004.95005.19005.19002,989,700
Nov 09, 20225.06005.43004.84004.90004.90003,193,300
Nov 08, 20225.07005.29005.04005.11005.11002,040,200
Nov 07, 20225.18005.25004.99505.09005.09001,454,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...