Canada markets closed

Tilray Brands, Inc. (TLRY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.61+0.45 (+8.72%)
At close: 04:00PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20225.205.625.165.615.612,764,502
Nov 30, 20225.045.204.975.165.161,264,900
Nov 29, 20225.005.144.995.065.061,163,500
Nov 28, 20225.145.224.924.934.93878,100
Nov 25, 20225.015.164.995.095.09759,300
Nov 24, 20225.005.094.985.085.08199,200
Nov 23, 20224.955.134.895.045.041,488,400
Nov 22, 20225.065.074.814.894.891,211,400
Nov 21, 20225.145.214.935.035.031,126,300
Nov 18, 20225.475.485.155.165.161,518,800
Nov 17, 20225.355.525.285.415.411,664,000
Nov 16, 20225.525.575.235.445.441,936,900
Nov 15, 20225.685.905.545.575.573,156,000
Nov 14, 20225.835.835.385.555.553,149,200
Nov 11, 20225.165.625.075.555.553,048,200
Nov 10, 20225.115.284.955.195.192,989,700
Nov 09, 20225.065.434.844.904.903,193,300
Nov 08, 20225.075.295.045.115.112,040,200
Nov 07, 20225.185.254.995.095.091,454,900
Nov 04, 20225.345.374.955.145.141,763,000
Nov 03, 20224.815.324.815.225.221,980,200
Nov 02, 20225.195.334.914.944.942,609,500
Nov 01, 20225.415.475.105.205.201,520,500
Oct 31, 20224.905.714.895.555.554,229,000
Oct 28, 20224.864.964.704.944.941,080,800
Oct 27, 20224.975.044.784.814.811,393,700
Oct 26, 20224.735.104.674.984.982,283,900
Oct 25, 20224.385.024.374.864.863,182,800
Oct 24, 20224.604.604.324.364.361,270,000
Oct 21, 20224.504.674.424.594.59994,200
Oct 20, 20224.434.734.384.494.491,244,700
Oct 19, 20224.594.734.454.454.451,025,800
Oct 18, 20224.754.784.594.634.631,054,900
Oct 17, 20224.474.844.464.624.621,717,800
Oct 14, 20224.524.684.354.374.371,230,100
Oct 13, 20224.054.504.054.504.501,673,100
Oct 12, 20223.984.263.914.264.261,569,000
Oct 11, 20224.164.273.943.973.972,040,000
Oct 07, 20225.515.604.304.334.336,603,700
Oct 06, 20224.005.413.965.375.375,234,200
Oct 05, 20223.964.073.874.054.051,087,200
Oct 04, 20224.044.163.994.054.051,524,300
Oct 03, 20223.823.953.743.933.931,228,000
Sept 30, 20223.893.993.793.803.801,105,000
Sept 29, 20223.984.053.873.903.901,133,800
Sept 28, 20223.874.123.834.114.111,162,300
Sept 27, 20223.813.953.753.863.861,254,500
Sept 26, 20223.664.003.643.723.721,366,600
Sept 23, 20223.703.763.603.693.691,587,000
Sept 22, 20224.044.053.773.783.781,434,600
Sept 21, 20224.134.194.004.004.001,299,800
Sept 20, 20224.204.274.114.134.13853,400
Sept 19, 20224.234.284.154.244.24805,300
Sept 16, 20224.434.434.224.244.243,647,100
Sept 15, 20224.444.634.424.494.491,267,700
Sept 14, 20224.394.454.324.454.451,054,700
Sept 13, 20224.344.474.334.394.391,064,600
Sept 12, 20224.444.594.384.564.561,151,800
Sept 09, 20224.394.554.344.434.431,452,900
Sept 08, 20224.224.314.114.314.311,304,600
Sept 07, 20224.174.384.144.254.251,340,400
Sept 06, 20224.484.484.164.174.171,497,700
Sept 02, 20224.804.824.424.434.431,543,000
Sept 01, 20224.924.964.634.704.701,110,900
Aug 31, 20224.935.024.844.984.98974,700
Aug 30, 20225.165.164.824.894.891,373,600
Aug 29, 20224.885.204.855.055.051,650,100
Aug 26, 20225.255.274.974.994.991,748,000
Aug 25, 20224.955.414.875.315.313,011,900
Aug 24, 20224.694.944.624.884.881,235,800
Aug 23, 20224.694.764.564.644.64951,900
Aug 22, 20224.754.774.584.604.601,244,400
Aug 19, 20225.105.154.834.844.841,796,300
Aug 18, 20225.315.315.075.205.201,432,300
Aug 17, 20225.405.845.235.265.264,767,800
Aug 16, 20225.575.775.315.395.393,552,500
Aug 15, 20225.175.655.175.545.543,312,900
Aug 12, 20225.055.194.915.145.141,847,500
Aug 11, 20225.305.434.914.944.942,932,100
Aug 10, 20225.135.274.935.205.202,307,500
Aug 09, 20225.405.434.924.954.952,899,700
Aug 08, 20225.035.685.025.545.543,410,400
Aug 05, 20225.065.204.935.045.041,814,100
Aug 04, 20224.925.334.895.205.202,329,200
Aug 03, 20225.115.144.905.005.001,968,600
Aug 02, 20224.415.074.335.005.002,176,700
Jul 29, 20224.454.704.394.684.681,464,800
Jul 28, 20224.254.694.204.674.672,482,800
Jul 27, 20224.424.454.084.184.181,987,300
Jul 26, 20224.474.614.344.364.361,303,400
Jul 25, 20224.544.684.344.524.521,134,500
Jul 22, 20224.774.824.464.524.521,587,300
Jul 21, 20225.255.374.794.814.813,732,300
Jul 20, 20224.555.264.555.085.084,132,200
Jul 19, 20224.434.734.294.564.562,322,700
Jul 18, 20224.344.704.284.424.422,008,100
Jul 15, 20224.774.854.264.284.281,890,500
Jul 14, 20224.174.984.074.844.842,431,100
Jul 13, 20224.114.224.054.174.17902,100
Jul 12, 20224.134.284.094.194.19646,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...