Tilray Brands, Inc. (TLRY.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 4.1700 | 4.2100 | 3.9700 | 4.0100 | 4.0100 | 1,242,900 |
| Jun 29, 2022 | 4.4400 | 4.4400 | 4.2200 | 4.2700 | 4.2700 | 676,900 |
| Jun 28, 2022 | 4.6900 | 4.7700 | 4.4000 | 4.4600 | 4.4600 | 981,200 |
| Jun 27, 2022 | 4.7100 | 4.7400 | 4.5300 | 4.6900 | 4.6900 | 1,026,100 |
| Jun 24, 2022 | 4.7300 | 4.8100 | 4.5500 | 4.6400 | 4.6400 | 1,311,100 |
| Jun 23, 2022 | 4.1600 | 4.6600 | 4.0800 | 4.6600 | 4.6600 | 1,335,800 |
| Jun 22, 2022 | 4.1600 | 4.3300 | 4.1400 | 4.1600 | 4.1600 | 971,300 |
| Jun 21, 2022 | 4.2700 | 4.3400 | 4.2050 | 4.2500 | 4.2500 | 957,000 |
| Jun 20, 2022 | 4.1500 | 4.3000 | 4.1400 | 4.2000 | 4.2000 | 363,100 |
| Jun 17, 2022 | 4.0300 | 4.2800 | 4.0200 | 4.1800 | 4.1800 | 2,554,600 |
| Jun 16, 2022 | 4.0200 | 4.0500 | 3.9100 | 4.0300 | 4.0300 | 991,700 |
| Jun 15, 2022 | 4.1000 | 4.2100 | 3.9500 | 4.1300 | 4.1300 | 2,092,100 |
| Jun 14, 2022 | 4.1100 | 4.2800 | 4.0150 | 4.0900 | 4.0900 | 1,327,300 |
| Jun 13, 2022 | 4.1400 | 4.2800 | 4.0000 | 4.0300 | 4.0300 | 1,490,200 |
| Jun 10, 2022 | 4.4700 | 4.5800 | 4.3100 | 4.3200 | 4.3200 | 1,635,300 |
| Jun 09, 2022 | 4.8800 | 4.8900 | 4.6000 | 4.6100 | 4.6100 | 1,113,900 |
| Jun 08, 2022 | 4.9800 | 5.1400 | 4.8600 | 4.9000 | 4.9000 | 1,110,500 |
| Jun 07, 2022 | 4.9500 | 5.1000 | 4.9100 | 5.0400 | 5.0400 | 1,325,700 |
| Jun 06, 2022 | 5.3700 | 5.3800 | 4.9600 | 4.9800 | 4.9800 | 1,705,900 |
| Jun 03, 2022 | 5.4900 | 5.5300 | 5.2300 | 5.3100 | 5.3100 | 1,231,000 |
| Jun 02, 2022 | 5.3000 | 5.6900 | 5.2500 | 5.5800 | 5.5800 | 1,807,000 |
| Jun 01, 2022 | 5.6900 | 5.7200 | 5.2600 | 5.2900 | 5.2900 | 1,689,700 |
| May 31, 2022 | 5.7300 | 5.8100 | 5.5300 | 5.6300 | 5.6300 | 1,702,200 |
| May 30, 2022 | 5.8000 | 5.9300 | 5.7400 | 5.8800 | 5.8800 | 214,200 |
| May 27, 2022 | 5.8200 | 5.9600 | 5.5400 | 5.8000 | 5.8000 | 1,514,300 |
| May 26, 2022 | 5.6700 | 6.0700 | 5.5900 | 5.9600 | 5.9600 | 1,239,900 |
| May 25, 2022 | 5.5000 | 5.7200 | 5.4700 | 5.6800 | 5.6800 | 915,400 |
| May 24, 2022 | 5.6400 | 5.6700 | 5.4400 | 5.4400 | 5.4400 | 876,600 |
| May 20, 2022 | 6.3600 | 6.3600 | 5.8600 | 6.0400 | 6.0400 | 1,611,100 |
| May 19, 2022 | 6.1000 | 6.3600 | 6.0100 | 6.2200 | 6.2200 | 1,524,600 |
| May 18, 2022 | 6.4400 | 6.6100 | 6.1300 | 6.1700 | 6.1700 | 1,283,200 |
| May 17, 2022 | 6.4100 | 6.6200 | 6.2900 | 6.5800 | 6.5800 | 1,563,400 |
| May 16, 2022 | 5.9000 | 6.5400 | 5.7800 | 6.2600 | 6.2600 | 1,972,700 |
| May 13, 2022 | 5.8600 | 6.0800 | 5.8400 | 5.8700 | 5.8700 | 1,668,400 |
| May 12, 2022 | 5.1800 | 5.8600 | 5.0800 | 5.7900 | 5.7900 | 2,047,800 |
| May 11, 2022 | 5.4300 | 5.7200 | 5.2600 | 5.2900 | 5.2900 | 1,634,400 |
| May 10, 2022 | 5.8500 | 5.9300 | 5.4150 | 5.5700 | 5.5700 | 1,720,200 |
| May 09, 2022 | 6.0300 | 6.0300 | 5.6800 | 5.6800 | 5.6800 | 1,262,000 |
| May 06, 2022 | 6.2400 | 6.2800 | 5.9200 | 6.1100 | 6.1100 | 1,191,900 |
| May 05, 2022 | 6.6000 | 6.6500 | 6.2200 | 6.2900 | 6.2900 | 1,334,400 |
| May 04, 2022 | 6.6300 | 6.8100 | 6.3700 | 6.7700 | 6.7700 | 1,376,100 |
| May 03, 2022 | 6.6800 | 6.9300 | 6.6200 | 6.6500 | 6.6500 | 1,136,300 |
| May 02, 2022 | 6.3800 | 6.7400 | 6.3000 | 6.7300 | 6.7300 | 1,449,300 |
| Apr 29, 2022 | 6.3500 | 6.7800 | 6.3500 | 6.4000 | 6.4000 | 1,258,900 |
| Apr 28, 2022 | 6.5000 | 6.6100 | 6.1800 | 6.5500 | 6.5500 | 1,351,200 |
| Apr 27, 2022 | 6.5000 | 6.6600 | 6.3000 | 6.4200 | 6.4200 | 1,077,000 |
| Apr 26, 2022 | 6.7000 | 6.8100 | 6.4500 | 6.5100 | 6.5100 | 971,000 |
| Apr 25, 2022 | 6.5900 | 6.8300 | 6.5100 | 6.7300 | 6.7300 | 1,152,300 |
| Apr 22, 2022 | 6.6200 | 6.9500 | 6.5600 | 6.6400 | 6.6400 | 1,342,800 |
| Apr 21, 2022 | 6.8100 | 6.9600 | 6.5800 | 6.6100 | 6.6100 | 1,415,600 |
| Apr 20, 2022 | 7.1700 | 7.1900 | 6.7500 | 6.7600 | 6.7600 | 2,140,900 |
| Apr 19, 2022 | 7.3000 | 7.5000 | 7.0800 | 7.3700 | 7.3700 | 1,403,300 |
| Apr 18, 2022 | 7.5600 | 7.5900 | 7.1600 | 7.2400 | 7.2400 | 1,320,400 |
| Apr 14, 2022 | 7.9100 | 8.0100 | 7.6000 | 7.6200 | 7.6200 | 1,548,300 |
| Apr 13, 2022 | 7.8800 | 8.1900 | 7.7500 | 8.0300 | 8.0300 | 1,499,900 |
| Apr 12, 2022 | 8.1400 | 8.5800 | 7.7500 | 7.8400 | 7.8400 | 2,848,800 |
| Apr 11, 2022 | 7.9000 | 8.2200 | 7.6500 | 8.0700 | 8.0700 | 2,384,500 |
| Apr 08, 2022 | 8.0400 | 8.3000 | 7.9000 | 8.0500 | 8.0500 | 2,084,600 |
| Apr 07, 2022 | 8.9100 | 8.9400 | 8.0700 | 8.1400 | 8.1400 | 3,300,000 |
| Apr 06, 2022 | 9.6400 | 10.1900 | 8.9800 | 9.1000 | 9.1000 | 7,103,900 |
| Apr 05, 2022 | 9.2400 | 9.2900 | 8.6200 | 8.7600 | 8.7600 | 2,757,500 |
| Apr 04, 2022 | 9.3000 | 9.3900 | 8.8100 | 9.2800 | 9.2800 | 3,575,900 |
| Apr 01, 2022 | 9.8900 | 10.4000 | 9.2000 | 9.3800 | 9.3800 | 5,016,100 |
| Mar 31, 2022 | 10.2800 | 10.3000 | 9.5200 | 9.6900 | 9.6900 | 3,024,500 |
| Mar 30, 2022 | 10.3800 | 11.2800 | 9.9700 | 10.1300 | 10.1300 | 5,829,500 |
| Mar 29, 2022 | 10.1200 | 10.8900 | 9.6600 | 10.3600 | 10.3600 | 5,971,700 |
| Mar 28, 2022 | 10.0000 | 10.5000 | 9.5300 | 10.0000 | 10.0000 | 4,041,400 |
| Mar 25, 2022 | 10.2000 | 10.8000 | 9.0800 | 10.7200 | 10.7200 | 9,041,500 |
| Mar 24, 2022 | 7.2800 | 8.8500 | 7.1300 | 8.7900 | 8.7900 | 4,766,500 |
| Mar 23, 2022 | 7.6000 | 7.9300 | 7.1600 | 7.1800 | 7.1800 | 3,016,300 |
| Mar 22, 2022 | 6.7200 | 7.1800 | 6.6600 | 7.1300 | 7.1300 | 1,699,000 |
| Mar 21, 2022 | 6.9500 | 6.9700 | 6.6400 | 6.7100 | 6.7100 | 1,394,300 |
| Mar 18, 2022 | 6.8400 | 7.0600 | 6.7000 | 6.9600 | 6.9600 | 1,636,800 |
| Mar 17, 2022 | 6.6000 | 6.8900 | 6.5700 | 6.8200 | 6.8200 | 1,575,000 |
| Mar 16, 2022 | 6.4700 | 6.8300 | 6.3300 | 6.7500 | 6.7500 | 1,470,700 |
| Mar 15, 2022 | 6.3200 | 6.4100 | 6.1200 | 6.3800 | 6.3800 | 1,376,300 |
| Mar 14, 2022 | 6.6000 | 6.6300 | 6.1600 | 6.2500 | 6.2500 | 1,634,000 |
| Mar 11, 2022 | 6.9500 | 6.9500 | 6.5900 | 6.6100 | 6.6100 | 1,160,100 |
| Mar 10, 2022 | 6.9000 | 6.9500 | 6.6700 | 6.9100 | 6.9100 | 1,267,900 |
| Mar 09, 2022 | 7.0200 | 7.1900 | 6.9100 | 7.0800 | 7.0800 | 1,437,000 |
| Mar 08, 2022 | 6.5600 | 7.0000 | 6.4200 | 6.8400 | 6.8400 | 1,836,600 |
| Mar 07, 2022 | 6.7300 | 6.8500 | 6.5500 | 6.5800 | 6.5800 | 1,317,000 |
| Mar 04, 2022 | 7.0000 | 7.1800 | 6.5900 | 6.7000 | 6.7000 | 1,732,100 |
| Mar 03, 2022 | 7.3800 | 7.4000 | 6.8100 | 6.8800 | 6.8800 | 1,536,700 |
| Mar 02, 2022 | 7.4800 | 7.4800 | 7.1100 | 7.3500 | 7.3500 | 1,321,900 |
| Mar 01, 2022 | 7.7400 | 7.7500 | 7.3600 | 7.4500 | 7.4500 | 1,182,600 |
| Feb 28, 2022 | 7.5500 | 7.8500 | 7.4700 | 7.7000 | 7.7000 | 1,245,500 |
| Feb 25, 2022 | 7.9600 | 7.9600 | 7.5800 | 7.7000 | 7.7000 | 1,671,800 |
| Feb 24, 2022 | 7.0100 | 7.9100 | 6.9800 | 7.9100 | 7.9100 | 1,996,300 |
| Feb 23, 2022 | 7.8800 | 8.0900 | 7.5100 | 7.5400 | 7.5400 | 1,440,100 |
| Feb 22, 2022 | 7.8300 | 8.0900 | 7.7100 | 7.7900 | 7.7900 | 1,375,200 |
| Feb 18, 2022 | 8.5400 | 8.6300 | 8.0700 | 8.1200 | 8.1200 | 1,557,200 |
| Feb 17, 2022 | 9.0000 | 9.1000 | 8.4700 | 8.5100 | 8.5100 | 1,681,400 |
| Feb 16, 2022 | 8.9500 | 9.5000 | 8.7800 | 9.1100 | 9.1100 | 2,095,500 |
| Feb 15, 2022 | 8.7900 | 9.1600 | 8.7100 | 9.0800 | 9.0800 | 1,923,500 |
| Feb 14, 2022 | 9.0500 | 9.3300 | 8.5300 | 8.5600 | 8.5600 | 1,940,800 |
| Feb 11, 2022 | 8.7900 | 9.3100 | 8.7200 | 9.0400 | 9.0400 | 2,670,400 |
| Feb 10, 2022 | 8.4500 | 9.3400 | 8.3200 | 8.8700 | 8.8700 | 2,557,300 |
| Feb 09, 2022 | 8.0900 | 8.8300 | 8.0700 | 8.7400 | 8.7400 | 2,583,400 |
| Feb 08, 2022 | 7.6200 | 7.9500 | 7.5300 | 7.9300 | 7.9300 | 972,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
