Tilray Brands, Inc. (TLRY.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 7.30 | 7.61 | 7.16 | 7.28 | 7.28 | 1,954,686 |
| Jan. 20, 2022 | 7.60 | 7.89 | 7.39 | 7.42 | 7.42 | 2,448,000 |
| Jan. 19, 2022 | 7.97 | 8.00 | 7.43 | 7.45 | 7.45 | 2,234,100 |
| Jan. 18, 2022 | 8.38 | 8.50 | 7.87 | 7.91 | 7.91 | 2,255,900 |
| Jan. 17, 2022 | 8.68 | 8.69 | 8.42 | 8.49 | 8.49 | 409,200 |
| Jan. 14, 2022 | 8.47 | 8.70 | 8.33 | 8.60 | 8.60 | 1,361,300 |
| Jan. 13, 2022 | 8.94 | 9.11 | 8.57 | 8.61 | 8.61 | 1,533,900 |
| Jan. 12, 2022 | 9.32 | 9.64 | 8.85 | 8.91 | 8.91 | 2,313,800 |
| Jan. 11, 2022 | 8.85 | 9.51 | 8.60 | 9.30 | 9.30 | 2,702,400 |
| Jan. 10, 2022 | 8.98 | 9.92 | 8.81 | 9.23 | 9.23 | 5,728,200 |
| Jan. 07, 2022 | 8.22 | 8.59 | 7.99 | 8.13 | 8.13 | 3,049,400 |
| Jan. 06, 2022 | 8.48 | 8.70 | 8.13 | 8.18 | 8.18 | 2,117,300 |
| Jan. 05, 2022 | 8.97 | 9.26 | 8.44 | 8.47 | 8.47 | 2,424,400 |
| Jan. 04, 2022 | 9.37 | 9.51 | 8.83 | 9.07 | 9.07 | 1,910,200 |
| Dec. 31, 2021 | 9.20 | 9.48 | 8.89 | 8.92 | 8.92 | 1,863,400 |
| Dec. 30, 2021 | 8.99 | 9.66 | 8.95 | 9.25 | 9.25 | 2,172,400 |
| Dec. 29, 2021 | 9.39 | 9.47 | 8.93 | 9.00 | 9.00 | 2,627,500 |
| Dec. 24, 2021 | 10.00 | 10.26 | 10.00 | 10.06 | 10.06 | 369,500 |
| Dec. 23, 2021 | 9.94 | 10.19 | 9.66 | 10.05 | 10.05 | 2,005,800 |
| Dec. 22, 2021 | 9.97 | 10.14 | 9.79 | 9.96 | 9.96 | 1,039,100 |
| Dec. 21, 2021 | 9.71 | 10.26 | 9.65 | 10.10 | 10.10 | 2,497,600 |
| Dec. 20, 2021 | 9.95 | 10.13 | 9.47 | 9.64 | 9.64 | 2,138,200 |
| Dec. 17, 2021 | 9.82 | 10.41 | 9.50 | 10.25 | 10.25 | 2,747,600 |
| Dec. 16, 2021 | 10.47 | 10.72 | 9.93 | 10.03 | 10.03 | 1,963,700 |
| Dec. 15, 2021 | 10.34 | 10.56 | 9.91 | 10.45 | 10.45 | 1,827,600 |
| Dec. 14, 2021 | 10.39 | 10.81 | 10.20 | 10.38 | 10.38 | 1,627,100 |
| Dec. 13, 2021 | 10.85 | 10.96 | 10.35 | 10.64 | 10.64 | 2,057,800 |
| Dec. 10, 2021 | 11.41 | 11.51 | 10.84 | 10.98 | 10.98 | 2,809,700 |
| Dec. 09, 2021 | 12.08 | 12.35 | 11.33 | 11.37 | 11.37 | 2,538,200 |
| Dec. 08, 2021 | 12.01 | 12.56 | 11.65 | 12.13 | 12.13 | 1,813,000 |
| Dec. 07, 2021 | 11.86 | 12.19 | 11.75 | 11.94 | 11.94 | 1,639,600 |
| Dec. 06, 2021 | 11.30 | 11.92 | 10.80 | 11.68 | 11.68 | 1,620,900 |
| Dec. 03, 2021 | 12.10 | 12.15 | 11.16 | 11.46 | 11.46 | 2,324,400 |
| Dec. 02, 2021 | 11.83 | 12.31 | 11.67 | 12.20 | 12.20 | 2,114,000 |
| Dec. 01, 2021 | 13.01 | 13.05 | 11.73 | 11.87 | 11.87 | 2,270,300 |
| Nov. 30, 2021 | 12.94 | 13.41 | 12.38 | 12.91 | 12.91 | 1,771,900 |
| Nov. 29, 2021 | 13.50 | 13.56 | 12.84 | 13.06 | 13.06 | 1,460,000 |
| Nov. 26, 2021 | 13.25 | 13.69 | 13.17 | 13.36 | 13.36 | 1,248,100 |
| Nov. 25, 2021 | 13.98 | 13.98 | 13.81 | 13.91 | 13.91 | 336,100 |
| Nov. 24, 2021 | 13.33 | 14.00 | 13.10 | 13.80 | 13.80 | 1,448,600 |
| Nov. 23, 2021 | 13.33 | 13.84 | 13.02 | 13.31 | 13.31 | 1,777,700 |
| Nov. 22, 2021 | 14.01 | 14.01 | 12.96 | 13.32 | 13.32 | 1,686,200 |
| Nov. 19, 2021 | 14.05 | 14.37 | 13.52 | 13.79 | 13.79 | 1,625,900 |
| Nov. 18, 2021 | 15.03 | 15.30 | 13.50 | 13.71 | 13.71 | 2,849,700 |
| Nov. 17, 2021 | 16.00 | 16.53 | 15.51 | 15.57 | 15.57 | 1,466,600 |
| Nov. 16, 2021 | 15.99 | 16.70 | 15.38 | 16.27 | 16.27 | 2,101,900 |
| Nov. 15, 2021 | 16.72 | 17.46 | 16.23 | 16.28 | 16.28 | 3,896,800 |
| Nov. 12, 2021 | 15.80 | 16.44 | 15.23 | 16.21 | 16.21 | 3,132,800 |
| Nov. 11, 2021 | 14.64 | 15.24 | 14.58 | 14.95 | 14.95 | 1,478,400 |
| Nov. 10, 2021 | 14.84 | 15.44 | 14.24 | 14.40 | 14.40 | 1,728,500 |
| Nov. 09, 2021 | 15.10 | 15.80 | 14.35 | 15.39 | 15.39 | 2,235,800 |
| Nov. 08, 2021 | 13.35 | 15.63 | 13.33 | 15.40 | 15.40 | 3,385,700 |
| Nov. 05, 2021 | 13.36 | 13.40 | 12.65 | 13.29 | 13.29 | 1,710,800 |
| Nov. 04, 2021 | 13.82 | 14.02 | 13.34 | 13.47 | 13.47 | 1,163,200 |
| Nov. 03, 2021 | 12.88 | 13.80 | 12.84 | 13.45 | 13.45 | 1,575,700 |
| Nov. 02, 2021 | 13.31 | 13.31 | 12.70 | 12.93 | 12.93 | 1,350,400 |
| Nov. 01, 2021 | 12.65 | 13.44 | 12.52 | 13.31 | 13.31 | 1,488,100 |
| Oct. 29, 2021 | 12.90 | 13.16 | 12.65 | 12.72 | 12.72 | 1,065,100 |
| Oct. 28, 2021 | 12.79 | 13.05 | 12.60 | 12.95 | 12.95 | 891,400 |
| Oct. 27, 2021 | 13.29 | 13.44 | 12.73 | 12.73 | 12.73 | 873,900 |
| Oct. 26, 2021 | 13.68 | 13.75 | 13.10 | 13.24 | 13.24 | 882,200 |
| Oct. 25, 2021 | 13.68 | 13.95 | 13.48 | 13.66 | 13.66 | 794,700 |
| Oct. 22, 2021 | 14.24 | 14.24 | 13.54 | 13.73 | 13.73 | 1,419,300 |
| Oct. 21, 2021 | 14.15 | 14.99 | 14.14 | 14.30 | 14.30 | 1,867,500 |
| Oct. 20, 2021 | 14.21 | 14.55 | 13.61 | 14.29 | 14.29 | 2,184,400 |
| Oct. 19, 2021 | 12.56 | 14.62 | 12.39 | 14.44 | 14.44 | 2,848,000 |
| Oct. 18, 2021 | 12.60 | 12.65 | 12.35 | 12.48 | 12.48 | 746,900 |
| Oct. 15, 2021 | 13.02 | 13.03 | 12.63 | 12.68 | 12.68 | 872,000 |
| Oct. 14, 2021 | 12.90 | 13.36 | 12.84 | 12.88 | 12.88 | 1,368,200 |
| Oct. 13, 2021 | 12.86 | 13.11 | 12.69 | 12.81 | 12.81 | 891,300 |
| Oct. 12, 2021 | 12.68 | 13.16 | 12.64 | 12.82 | 12.82 | 1,166,400 |
| Oct. 08, 2021 | 13.49 | 13.84 | 13.04 | 13.06 | 13.06 | 1,383,400 |
| Oct. 07, 2021 | 13.65 | 14.31 | 13.05 | 13.80 | 13.80 | 2,106,000 |
| Oct. 06, 2021 | 13.77 | 13.80 | 13.51 | 13.60 | 13.60 | 926,800 |
| Oct. 05, 2021 | 13.52 | 14.26 | 13.47 | 13.96 | 13.96 | 1,115,400 |
| Oct. 04, 2021 | 13.93 | 13.97 | 13.44 | 13.53 | 13.53 | 1,016,000 |
| Oct. 01, 2021 | 14.33 | 14.39 | 13.74 | 14.11 | 14.11 | 1,029,300 |
| Sep. 30, 2021 | 14.20 | 14.59 | 13.91 | 14.34 | 14.34 | 1,155,500 |
| Sep. 29, 2021 | 14.90 | 14.98 | 14.16 | 14.18 | 14.18 | 781,600 |
| Sep. 28, 2021 | 15.20 | 15.43 | 14.72 | 14.74 | 14.74 | 1,089,700 |
| Sep. 27, 2021 | 14.80 | 15.49 | 14.77 | 15.39 | 15.39 | 932,500 |
| Sep. 24, 2021 | 15.04 | 15.20 | 14.73 | 14.78 | 14.78 | 675,100 |
| Sep. 23, 2021 | 15.47 | 15.68 | 15.03 | 15.22 | 15.22 | 823,900 |
| Sep. 22, 2021 | 14.50 | 15.08 | 14.44 | 14.86 | 14.86 | 701,800 |
| Sep. 21, 2021 | 14.37 | 14.75 | 14.18 | 14.36 | 14.36 | 939,100 |
| Sep. 20, 2021 | 15.08 | 15.09 | 14.15 | 14.40 | 14.40 | 1,260,000 |
| Sep. 17, 2021 | 15.20 | 15.54 | 14.98 | 15.45 | 15.45 | 1,529,700 |
| Sep. 16, 2021 | 15.20 | 15.50 | 15.08 | 15.24 | 15.24 | 585,000 |
| Sep. 15, 2021 | 14.83 | 15.41 | 14.83 | 15.20 | 15.20 | 763,100 |
| Sep. 14, 2021 | 15.49 | 15.55 | 14.88 | 14.90 | 14.90 | 1,185,500 |
| Sep. 13, 2021 | 15.76 | 15.77 | 15.10 | 15.48 | 15.48 | 873,000 |
| Sep. 10, 2021 | 16.29 | 16.33 | 15.71 | 15.76 | 15.76 | 811,000 |
| Sep. 09, 2021 | 16.36 | 16.63 | 16.18 | 16.27 | 16.27 | 888,300 |
| Sep. 08, 2021 | 16.83 | 16.86 | 16.20 | 16.26 | 16.26 | 876,300 |
| Sep. 07, 2021 | 17.06 | 17.20 | 16.64 | 16.85 | 16.85 | 1,039,400 |
| Sep. 03, 2021 | 17.35 | 17.72 | 16.83 | 17.05 | 17.05 | 1,014,400 |
| Sep. 02, 2021 | 17.22 | 17.91 | 16.95 | 17.35 | 17.35 | 1,015,700 |
| Sep. 01, 2021 | 17.46 | 17.88 | 17.07 | 17.16 | 17.16 | 854,100 |
| Aug. 31, 2021 | 16.55 | 17.91 | 16.36 | 17.28 | 17.28 | 1,515,500 |
| Aug. 30, 2021 | 16.90 | 16.90 | 16.28 | 16.53 | 16.53 | 1,035,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
