STOCKS END HIGHER AS INVESTORS LOOK PAST DISAPPOINTING GDP, JOBS DATA

Robinhood shares sink on first trading day in New York, falling below US$38 IPO price

Tilray, Inc. (TLRY.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

19.18-0.87 (-4.34%)

At close: 3:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 29, 2021	20.50	20.69	19.05	19.18	19.18	1,959,745
Jul. 28, 2021	17.92	20.65	17.66	20.05	20.05	4,563,800
Jul. 27, 2021	16.88	17.14	15.80	16.03	16.03	1,554,300
Jul. 26, 2021	16.92	17.72	16.63	17.18	17.18	1,138,200
Jul. 23, 2021	17.60	17.60	16.72	17.11	17.11	869,200
Jul. 22, 2021	18.06	18.27	17.32	17.43	17.43	698,300
Jul. 21, 2021	18.00	18.69	17.62	18.34	18.34	934,500
Jul. 20, 2021	17.34	18.05	16.61	17.93	17.93	1,176,100
Jul. 19, 2021	17.00	17.58	16.82	17.32	17.32	997,300
Jul. 16, 2021	18.00	18.38	17.30	17.54	17.54	1,481,700
Jul. 15, 2021	18.83	19.26	17.63	18.18	18.18	1,564,100
Jul. 14, 2021	20.85	20.92	18.72	18.82	18.82	1,988,300
Jul. 13, 2021	20.61	21.77	20.29	20.45	20.45	1,536,900
Jul. 12, 2021	20.04	20.43	19.65	20.21	20.21	729,200
Jul. 09, 2021	20.30	20.39	19.81	20.14	20.14	665,600
Jul. 08, 2021	19.60	20.52	19.48	20.34	20.34	837,900
Jul. 07, 2021	20.90	21.08	19.81	20.28	20.28	1,136,300
Jul. 06, 2021	21.39	21.67	20.79	20.87	20.87	1,106,300
Jul. 05, 2021	21.25	21.53	21.23	21.39	21.39	148,100
Jul. 02, 2021	22.07	22.17	21.20	21.23	21.23	1,297,900
Jun. 30, 2021	22.15	22.80	21.40	22.38	22.38	1,606,800
Jun. 29, 2021	23.00	23.80	22.04	22.17	22.17	1,640,100
Jun. 28, 2021	22.42	23.59	22.36	22.98	22.98	1,513,800
Jun. 25, 2021	22.21	22.59	21.81	22.37	22.37	901,800
Jun. 24, 2021	22.15	22.99	21.80	22.49	22.49	1,450,700
Jun. 23, 2021	21.52	22.29	21.42	21.66	21.66	1,163,400
Jun. 22, 2021	21.42	21.65	20.88	21.47	21.47	1,136,300
Jun. 21, 2021	20.88	21.64	20.21	21.42	21.42	1,381,200
Jun. 18, 2021	21.64	22.00	20.86	20.86	20.86	1,797,000
Jun. 17, 2021	22.10	22.62	21.53	21.59	21.59	1,028,800
Jun. 16, 2021	21.80	22.75	21.60	22.23	22.23	1,088,700
Jun. 15, 2021	22.80	23.44	21.76	21.96	21.96	1,641,900
Jun. 14, 2021	24.11	24.64	22.93	23.25	23.25	1,386,400
Jun. 11, 2021	24.15	24.58	23.49	24.18	24.18	1,130,800
Jun. 10, 2021	25.95	25.95	23.99	24.23	24.23	2,507,000
Jun. 09, 2021	24.95	27.88	24.70	26.00	26.00	5,627,700
Jun. 08, 2021	24.29	24.77	23.33	24.50	24.50	1,644,900
Jun. 07, 2021	23.01	24.34	22.48	23.80	23.80	1,902,100
Jun. 04, 2021	24.37	24.72	22.29	22.71	22.71	1,829,800
Jun. 03, 2021	24.63	26.76	23.15	23.87	23.87	4,827,300
Jun. 02, 2021	20.74	23.01	20.69	22.82	22.82	2,889,100
Jun. 01, 2021	20.64	21.32	20.08	20.51	20.51	1,004,600
May 31, 2021	20.60	20.82	20.25	20.53	20.53	318,400
May 28, 2021	20.50	22.62	20.18	20.20	20.20	3,416,500
May 27, 2021	20.64	20.74	19.50	20.45	20.45	1,995,300
May 26, 2021	19.00	20.27	18.80	20.16	20.16	2,024,200
May 25, 2021	18.47	19.83	18.20	18.69	18.69	1,920,000
May 21, 2021	18.13	18.65	17.80	18.36	18.36	990,800
May 20, 2021	18.27	18.77	17.86	17.96	17.96	1,109,500
May 19, 2021	18.03	18.50	17.80	18.21	18.21	1,070,900
May 18, 2021	18.05	19.12	17.90	18.77	18.77	1,184,300
May 17, 2021	16.96	18.30	16.63	18.30	18.30	1,379,500
May 14, 2021	16.82	17.49	16.56	16.88	16.88	1,230,700
May 13, 2021	17.73	18.32	16.37	16.68	16.68	1,592,600
May 12, 2021	18.55	18.94	17.57	17.63	17.63	1,286,200
May 11, 2021	16.83	18.99	16.80	18.91	18.91	1,456,200
May 10, 2021	19.60	19.80	17.99	18.22	18.22	1,569,400
May 07, 2021	18.51	20.64	18.33	19.65	19.65	3,237,900
May 06, 2021	19.03	19.16	16.87	17.17	17.17	1,183,600
May 05, 2021	19.99	20.43	19.36	19.36	19.36	524,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

S&P/TSX20,311.78+81.38(+0.40%)

S&P 5004,419.15+18.51(+0.42%)

DOW35,084.53+153.60(+0.44%)

CAD/USD0.8039+0.0054(+0.67%)

CRUDE OIL73.39+1.00(+1.38%)

BTC-CAD49,514.04-440.84(-0.88%)

STOCKS END HIGHER AS INVESTORS LOOK PAST DISAPPOINTING GDP, JOBS DATA

Tilray, Inc. (TLRY.TO)

S&P/TSX
20,311.78
+81.38(+0.40%)

S&P 500
4,419.15
+18.51(+0.42%)

DOW
35,084.53
+153.60(+0.44%)

CAD/USD
0.8039
+0.0054(+0.67%)

CRUDE OIL
73.39
+1.00(+1.38%)

BTC-CAD
49,514.04
-440.84(-0.88%)