Canada markets closed

Tilray Brands, Inc. (TLRY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.3500-0.0400 (-1.67%)
At close: 04:00PM EST
Time Period:
Feb 26, 2023 - Feb 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20242.36002.41002.32002.35002.3500706,600
Feb 23, 20242.41002.42002.31002.39002.3900943,400
Feb 22, 20242.44002.44002.36502.41002.4100591,400
Feb 21, 20242.44002.44002.36502.43002.4300979,900
Feb 20, 20242.55002.58002.44002.46002.4600803,100
Feb 16, 20242.48002.58002.45002.55002.55001,289,800
Feb 15, 20242.48002.54002.47002.49002.4900744,600
Feb 14, 20242.44002.50502.37002.47002.4700869,800
Feb 13, 20242.52002.52002.40002.42002.42001,227,000
Feb 12, 20242.53002.57002.48002.55002.5500951,600
Feb 09, 20242.54002.61002.52002.53002.5300641,600
Feb 08, 20242.57002.58002.52002.53002.5300690,600
Feb 07, 20242.63002.63002.52002.56002.5600912,200
Feb 06, 20242.46002.65002.45002.64002.64001,964,900
Feb 05, 20242.52002.55002.45002.48002.4800892,800
Feb 02, 20242.61002.66002.49002.55002.55001,617,000
Feb 01, 20242.46002.68002.46002.64002.64001,849,800
Jan 31, 20242.54002.55002.45002.45002.45001,145,100
Jan 30, 20242.60002.62002.54502.56002.5600873,700
Jan 29, 20242.58002.65002.51002.64002.64001,147,100
Jan 26, 20242.65002.67002.57002.59002.59001,066,500
Jan 25, 20242.67002.72002.63502.67002.6700918,800
Jan 24, 20242.77002.77002.65002.69002.6900909,900
Jan 23, 20242.75002.82002.70002.74002.74001,027,800
Jan 22, 20242.65002.78002.65002.73002.73001,079,200
Jan 19, 20242.62002.69002.55002.69002.69001,013,700
Jan 18, 20242.80002.84002.61002.64002.64001,569,900
Jan 17, 20242.75002.86002.73002.81002.81001,449,400
Jan 16, 20242.60002.84002.55002.80002.80002,345,100
Jan 15, 20242.59002.62502.55002.62002.6200577,900
Jan 12, 20242.55002.62002.47002.53002.53001,268,900
Jan 11, 20242.64002.68002.48502.54002.54002,324,200
Jan 10, 20242.81002.81002.57002.69002.69002,987,300
Jan 09, 20243.29003.40002.81002.83002.83004,419,000
Jan 08, 20243.06003.18003.01003.12003.12001,348,600
Jan 05, 20243.00003.14502.96003.03003.03001,485,400
Jan 04, 20243.09003.12002.94003.06003.06001,573,200
Jan 03, 20242.91003.23002.83003.07003.07001,896,300
Jan 02, 20243.01003.19002.92002.97002.97001,363,200
Dec 29, 20233.22003.30003.04003.06003.06001,655,500
Dec 28, 20232.98003.32002.94003.17003.17002,258,800
Dec 27, 20233.01003.15002.96002.96002.96001,930,300
Dec 22, 20232.70003.02502.65002.89002.89002,830,600
Dec 21, 20232.75002.75002.63002.72002.72001,110,600
Dec 20, 20232.69003.01002.64002.68002.68002,067,700
Dec 19, 20232.65002.74002.65002.74002.7400873,000
Dec 18, 20232.74002.75002.62002.65002.6500926,300
Dec 15, 20232.74002.83002.69002.76002.76001,333,000
Dec 14, 20232.59002.83002.59002.74002.74002,338,300
Dec 13, 20232.40002.59002.37002.59002.59001,392,300
Dec 12, 20232.49002.50002.41002.45002.4500612,400
Dec 11, 20232.60002.60502.49002.49002.4900916,100
Dec 08, 20232.50002.61002.50002.60002.60001,180,400
Dec 07, 20232.49002.53002.43002.53002.5300995,700
Dec 06, 20232.55002.62002.49002.52002.5200821,900
Dec 05, 20232.73002.83002.52002.52002.52001,749,400
Dec 04, 20232.56002.81002.55002.76002.76001,567,400
Dec 01, 20232.41002.57002.41002.57002.57001,237,400
Nov 30, 20232.46002.48002.40002.42002.4200554,800
Nov 29, 20232.43002.55002.43002.47002.4700932,800
Nov 28, 20232.40002.42002.34002.40002.4000350,700
Nov 27, 20232.45002.50002.40002.42002.4200460,200
Nov 24, 20232.44002.49002.44002.48002.4800255,900
Nov 23, 20232.42002.45502.42002.43002.430077,300
Nov 22, 20232.45002.50002.43002.46002.4600349,200
Nov 21, 20232.48002.48002.40002.45002.4500512,400
Nov 20, 20232.49002.58002.48002.49002.4900801,100
Nov 17, 20232.41002.51002.37502.49002.4900810,900
Nov 16, 20232.47002.49002.38002.39002.3900494,400
Nov 15, 20232.43002.61002.42002.49002.49001,251,100
Nov 14, 20232.34002.44002.32002.37002.3700672,600
Nov 13, 20232.29002.34002.23002.33002.3300461,900
Nov 10, 20232.30002.34002.24002.33002.3300747,000
Nov 09, 20232.43002.45002.29002.31002.3100926,000
Nov 08, 20232.50002.54002.40002.43002.43001,024,800
Nov 07, 20232.50002.55002.46002.49002.4900817,600
Nov 06, 20232.67002.70002.50002.53002.53001,009,700
Nov 03, 20232.57002.71002.54002.63002.6300891,800
Nov 02, 20232.37002.58502.37002.49002.49001,122,000
Nov 01, 20232.46002.49002.38002.40002.4000735,900
Oct 31, 20232.39002.50002.39002.47002.47001,137,000
Oct 30, 20232.38002.47002.36002.40002.4000554,300
Oct 27, 20232.45002.49002.37002.38002.3800615,200
Oct 26, 20232.47002.52502.42002.44002.4400637,600
Oct 25, 20232.63002.65002.47002.49002.4900935,400
Oct 24, 20232.45002.68002.45002.65002.65001,054,500
Oct 23, 20232.46002.53002.41002.44002.4400903,000
Oct 20, 20232.60002.64002.51002.51002.5100660,700
Oct 19, 20232.69002.77002.62002.62002.6200722,300
Oct 18, 20232.80002.82002.69002.70002.7000598,500
Oct 17, 20232.75002.85002.74002.85002.8500714,100
Oct 16, 20232.72002.79002.66002.77002.7700877,800
Oct 13, 20232.68002.77002.68002.74002.7400577,700
Oct 12, 20232.79002.79002.67002.71002.7100956,200
Oct 11, 20232.91002.94002.79002.79002.7900870,300
Oct 10, 20232.80002.96002.78002.91002.91001,063,200
Oct 06, 20232.86002.92002.80002.81002.81001,718,800
Oct 05, 20233.05003.05002.88002.93002.93001,748,800
Oct 04, 20233.23003.25002.85003.09003.09002,403,800
Oct 03, 20233.06003.16003.02003.09003.0900973,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...