Canada markets open in 7 hours 35 minutes

Tilray Brands, Inc. (TLRY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.0100-0.2600 (-6.09%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 28, 202210.000010.50009.530010.000010.00004,041,400
Mar 25, 202210.200010.80009.080010.720010.72009,041,500
Mar 24, 20227.28008.85007.13008.79008.79004,766,500
Mar 23, 20227.60007.93007.16007.18007.18003,016,300
Mar 22, 20226.72007.18006.66007.13007.13001,699,000
Mar 21, 20226.95006.97006.64006.71006.71001,394,300
Mar 18, 20226.84007.06006.70006.96006.96001,636,800
Mar 17, 20226.60006.89006.57006.82006.82001,575,000
Mar 16, 20226.47006.83006.33006.75006.75001,470,700
Mar 15, 20226.32006.41006.12006.38006.38001,376,300
Mar 14, 20226.60006.63006.16006.25006.25001,634,000
Mar 11, 20226.95006.95006.59006.61006.61001,160,100
Mar 10, 20226.90006.95006.67006.91006.91001,267,900
Mar 09, 20227.02007.19006.91007.08007.08001,437,000
Mar 08, 20226.56007.00006.42006.84006.84001,836,600
Mar 07, 20226.73006.85006.55006.58006.58001,317,000
Mar 04, 20227.00007.18006.59006.70006.70001,732,100
Mar 03, 20227.38007.40006.81006.88006.88001,536,700
Mar 02, 20227.48007.48007.11007.35007.35001,321,900
Mar 01, 20227.74007.75007.36007.45007.45001,182,600
Feb 28, 20227.55007.85007.47007.70007.70001,245,500
Feb 25, 20227.96007.96007.58007.70007.70001,671,800
Feb 24, 20227.01007.91006.98007.91007.91001,996,300
Feb 23, 20227.88008.09007.51007.54007.54001,440,100
Feb 22, 20227.83008.09007.71007.79007.79001,375,200
Feb 18, 20228.54008.63008.07008.12008.12001,557,200
Feb 17, 20229.00009.10008.47008.51008.51001,681,400
Feb 16, 20228.95009.50008.78009.11009.11002,095,500
Feb 15, 20228.79009.16008.71009.08009.08001,923,500
Feb 14, 20229.05009.33008.53008.56008.56001,940,800
Feb 11, 20228.79009.31008.72009.04009.04002,670,400
Feb 10, 20228.45009.34008.32008.87008.87002,557,300
Feb 09, 20228.09008.83008.07008.74008.74002,583,400
Feb 08, 20227.62007.95007.53007.93007.9300972,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...