Canada markets closed

Tilray, Inc. (TLRY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.44+1.96 (+15.71%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 202112.5614.6212.3914.4414.442,848,040
Oct. 18, 202112.6012.6512.3512.4812.48746,900
Oct. 15, 202113.0213.0312.6312.6812.68872,000
Oct. 14, 202112.9013.3612.8412.8812.881,368,200
Oct. 13, 202112.8613.1112.6912.8112.81891,300
Oct. 12, 202112.6813.1612.6412.8212.821,166,400
Oct. 08, 202113.4913.8413.0413.0613.061,383,400
Oct. 07, 202113.6514.3113.0513.8013.802,106,000
Oct. 06, 202113.7713.8013.5113.6013.60926,800
Oct. 05, 202113.5214.2613.4713.9613.961,115,400
Oct. 04, 202113.9313.9713.4413.5313.531,016,000
Oct. 01, 202114.3314.3913.7414.1114.111,029,300
Sep. 30, 202114.2014.5913.9114.3414.341,155,500
Sep. 29, 202114.9014.9814.1614.1814.18781,600
Sep. 28, 202115.2015.4314.7214.7414.741,089,700
Sep. 27, 202114.8015.4914.7715.3915.39932,500
Sep. 24, 202115.0415.2014.7314.7814.78675,100
Sep. 23, 202115.4715.6815.0315.2215.22823,900
Sep. 22, 202114.5015.0814.4414.8614.86701,800
Sep. 21, 202114.3714.7514.1814.3614.36939,100
Sep. 20, 202115.0815.0914.1514.4014.401,260,000
Sep. 17, 202115.2015.5414.9815.4515.451,529,700
Sep. 16, 202115.2015.5015.0815.2415.24585,000
Sep. 15, 202114.8315.4114.8315.2015.20763,100
Sep. 14, 202115.4915.5514.8814.9014.901,185,500
Sep. 13, 202115.7615.7715.1015.4815.48873,000
Sep. 10, 202116.2916.3315.7115.7615.76811,000
Sep. 09, 202116.3616.6316.1816.2716.27888,300
Sep. 08, 202116.8316.8616.2016.2616.26876,300
Sep. 07, 202117.0617.2016.6416.8516.851,039,400
Sep. 03, 202117.3517.7216.8317.0517.051,014,400
Sep. 02, 202117.2217.9116.9517.3517.351,015,700
Sep. 01, 202117.4617.8817.0717.1617.16854,100
Aug. 31, 202116.5517.9116.3617.2817.281,515,500
Aug. 30, 202116.9016.9016.2816.5316.531,035,100
Aug. 27, 202116.7817.1916.6716.9616.96716,600
Aug. 26, 202116.9117.3716.5816.8416.841,259,100
Aug. 25, 202117.2517.4316.8917.0317.03793,000
Aug. 24, 202116.9417.3916.7217.3517.35794,600
Aug. 23, 202116.5016.9816.3016.9216.92813,500
Aug. 20, 202116.4416.7716.1516.4216.42690,000
Aug. 19, 202116.6917.0316.1816.2516.25762,800
Aug. 18, 202117.5217.7216.6516.8316.831,793,800
Aug. 17, 202116.4016.8616.1716.5316.53890,100
Aug. 16, 202116.5016.9816.3816.4816.48633,200
Aug. 13, 202117.5017.5316.5716.6716.671,006,100
Aug. 12, 202117.8717.9417.4117.6317.63491,600
Aug. 11, 202118.4718.4817.8517.8817.88526,000
Aug. 10, 202118.4319.1018.1118.4818.48972,000
Aug. 09, 202117.9318.4917.4318.4518.451,042,900
Aug. 06, 202118.2018.3817.6718.0918.09910,500
Aug. 05, 202117.4718.4317.3818.0718.071,034,000
Aug. 04, 202117.6218.2517.4217.5017.50814,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...