Tilray Brands, Inc. (TLRY.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 3.5400 | 3.5400 | 3.4000 | 3.4200 | 3.4200 | 445,800 |
| Mar 29, 2023 | 3.4300 | 3.5100 | 3.4300 | 3.5100 | 3.5100 | 775,100 |
| Mar 28, 2023 | 3.5500 | 3.5500 | 3.3600 | 3.4000 | 3.4000 | 548,000 |
| Mar 27, 2023 | 3.6000 | 3.6100 | 3.4900 | 3.5500 | 3.5500 | 478,200 |
| Mar 24, 2023 | 3.5300 | 3.6200 | 3.4900 | 3.5900 | 3.5900 | 554,200 |
| Mar 23, 2023 | 3.6100 | 3.6900 | 3.5200 | 3.5700 | 3.5700 | 730,000 |
| Mar 22, 2023 | 3.6700 | 3.7100 | 3.5100 | 3.5300 | 3.5300 | 960,800 |
| Mar 21, 2023 | 3.3800 | 3.7350 | 3.3800 | 3.6500 | 3.6500 | 1,013,600 |
| Mar 20, 2023 | 3.5700 | 3.6100 | 3.3500 | 3.3700 | 3.3700 | 900,400 |
| Mar 17, 2023 | 3.5500 | 3.6500 | 3.4700 | 3.6000 | 3.6000 | 1,417,400 |
| Mar 16, 2023 | 3.2500 | 3.6800 | 3.2000 | 3.5500 | 3.5500 | 1,555,100 |
| Mar 15, 2023 | 3.2400 | 3.2900 | 3.1500 | 3.2300 | 3.2300 | 690,300 |
| Mar 14, 2023 | 3.4000 | 3.4700 | 3.2600 | 3.2900 | 3.2900 | 748,000 |
| Mar 13, 2023 | 3.2400 | 3.4600 | 3.2200 | 3.3300 | 3.3300 | 1,203,300 |
| Mar 10, 2023 | 3.5200 | 3.5200 | 3.3200 | 3.3500 | 3.3500 | 894,800 |
| Mar 09, 2023 | 3.6000 | 3.6500 | 3.4800 | 3.5100 | 3.5100 | 616,200 |
| Mar 08, 2023 | 3.6000 | 3.6100 | 3.5400 | 3.6000 | 3.6000 | 711,700 |
| Mar 07, 2023 | 3.7000 | 3.7000 | 3.5900 | 3.6000 | 3.6000 | 621,600 |
| Mar 06, 2023 | 3.8000 | 3.8200 | 3.6300 | 3.6500 | 3.6500 | 738,300 |
| Mar 03, 2023 | 3.7300 | 3.8200 | 3.7000 | 3.7900 | 3.7900 | 776,400 |
| Mar 02, 2023 | 3.7100 | 3.7500 | 3.6700 | 3.7000 | 3.7000 | 419,300 |
| Mar 01, 2023 | 3.8600 | 3.8600 | 3.7200 | 3.7200 | 3.7200 | 715,200 |
| Feb 28, 2023 | 3.7400 | 3.8500 | 3.7300 | 3.8500 | 3.8500 | 612,800 |
| Feb 27, 2023 | 3.8500 | 3.8800 | 3.7300 | 3.7300 | 3.7300 | 600,100 |
| Feb 24, 2023 | 3.8300 | 3.8500 | 3.7900 | 3.8500 | 3.8500 | 520,400 |
| Feb 23, 2023 | 3.8600 | 3.9100 | 3.7700 | 3.8600 | 3.8600 | 650,500 |
| Feb 22, 2023 | 3.7900 | 3.8600 | 3.7400 | 3.8400 | 3.8400 | 732,400 |
| Feb 21, 2023 | 3.9800 | 4.0200 | 3.7400 | 3.7800 | 3.7800 | 1,019,600 |
| Feb 17, 2023 | 4.0900 | 4.1200 | 3.9800 | 4.0500 | 4.0500 | 723,500 |
| Feb 16, 2023 | 4.0500 | 4.2100 | 4.0500 | 4.1100 | 4.1100 | 1,285,900 |
| Feb 15, 2023 | 3.9300 | 4.1700 | 3.9100 | 4.1100 | 4.1100 | 1,007,300 |
| Feb 14, 2023 | 3.8200 | 3.9700 | 3.7900 | 3.9700 | 3.9700 | 1,054,000 |
| Feb 13, 2023 | 3.8400 | 3.8800 | 3.7600 | 3.8400 | 3.8400 | 735,000 |
| Feb 10, 2023 | 3.8500 | 3.9200 | 3.7350 | 3.8000 | 3.8000 | 1,179,300 |
| Feb 09, 2023 | 4.0600 | 4.0900 | 3.8100 | 3.8500 | 3.8500 | 1,658,900 |
| Feb 08, 2023 | 4.1900 | 4.2500 | 4.0700 | 4.0700 | 4.0700 | 635,800 |
| Feb 07, 2023 | 4.3100 | 4.3100 | 4.0700 | 4.2100 | 4.2100 | 1,561,400 |
| Feb 06, 2023 | 4.2900 | 4.3900 | 4.2500 | 4.3000 | 4.3000 | 784,200 |
| Feb 03, 2023 | 4.3500 | 4.5100 | 4.3000 | 4.3200 | 4.3200 | 1,203,300 |
| Feb 02, 2023 | 4.5300 | 4.7800 | 4.4100 | 4.4500 | 4.4500 | 2,035,400 |
| Feb 01, 2023 | 4.2500 | 4.4800 | 4.1600 | 4.4300 | 4.4300 | 1,949,700 |
| Jan 31, 2023 | 4.1900 | 4.3700 | 4.1550 | 4.3100 | 4.3100 | 1,499,200 |
| Jan 30, 2023 | 4.2400 | 4.2600 | 4.1100 | 4.1300 | 4.1300 | 1,206,200 |
| Jan 27, 2023 | 4.0800 | 4.3800 | 4.0200 | 4.2800 | 4.2800 | 2,039,500 |
| Jan 26, 2023 | 4.2000 | 4.2400 | 4.0400 | 4.0900 | 4.0900 | 1,086,300 |
| Jan 25, 2023 | 4.1300 | 4.1900 | 4.0200 | 4.1400 | 4.1400 | 874,300 |
| Jan 24, 2023 | 4.1700 | 4.2800 | 4.1400 | 4.1500 | 4.1500 | 908,800 |
| Jan 23, 2023 | 4.1100 | 4.3200 | 4.1100 | 4.2600 | 4.2600 | 1,493,900 |
| Jan 20, 2023 | 4.0200 | 4.1000 | 3.9200 | 4.0600 | 4.0600 | 1,252,600 |
| Jan 19, 2023 | 4.0900 | 4.1100 | 3.9200 | 3.9700 | 3.9700 | 1,126,600 |
| Jan 18, 2023 | 4.3700 | 4.4900 | 4.1250 | 4.1300 | 4.1300 | 1,663,500 |
| Jan 17, 2023 | 4.2800 | 4.3750 | 4.1900 | 4.3400 | 4.3400 | 1,085,500 |
| Jan 16, 2023 | 4.2000 | 4.3500 | 4.2000 | 4.3000 | 4.3000 | 328,400 |
| Jan 13, 2023 | 4.3000 | 4.4100 | 4.2000 | 4.2200 | 4.2200 | 1,429,100 |
| Jan 12, 2023 | 4.0700 | 4.4100 | 3.9700 | 4.4000 | 4.4000 | 1,328,100 |
| Jan 11, 2023 | 3.7700 | 4.0850 | 3.7300 | 4.0600 | 4.0600 | 1,957,700 |
| Jan 10, 2023 | 3.6700 | 3.7700 | 3.6100 | 3.7700 | 3.7700 | 876,400 |
| Jan 09, 2023 | 3.7900 | 3.8300 | 3.5400 | 3.6400 | 3.6400 | 1,903,800 |
| Jan 06, 2023 | 4.0100 | 4.0100 | 3.8400 | 3.9600 | 3.9600 | 1,251,800 |
| Jan 05, 2023 | 3.9200 | 4.0100 | 3.8400 | 4.0100 | 4.0100 | 849,400 |
| Jan 04, 2023 | 3.8000 | 4.0300 | 3.7300 | 3.9900 | 3.9900 | 1,485,800 |
| Jan 03, 2023 | 3.7600 | 3.9200 | 3.6800 | 3.7900 | 3.7900 | 1,188,000 |
| Dec 30, 2022 | 3.5800 | 3.6900 | 3.5500 | 3.6700 | 3.6700 | 960,000 |
| Dec 29, 2022 | 3.5600 | 3.6500 | 3.5000 | 3.6500 | 3.6500 | 1,199,500 |
| Dec 28, 2022 | 3.6000 | 3.6800 | 3.4400 | 3.5100 | 3.5100 | 1,731,900 |
| Dec 23, 2022 | 3.8000 | 3.8200 | 3.7000 | 3.8100 | 3.8100 | 799,900 |
| Dec 22, 2022 | 3.9300 | 3.9300 | 3.6800 | 3.8200 | 3.8200 | 854,000 |
| Dec 21, 2022 | 3.9100 | 4.0250 | 3.8300 | 3.9500 | 3.9500 | 994,700 |
| Dec 20, 2022 | 4.0100 | 4.0200 | 3.7500 | 3.8500 | 3.8500 | 2,038,800 |
| Dec 19, 2022 | 4.3800 | 4.4100 | 4.0450 | 4.0500 | 4.0500 | 1,711,400 |
| Dec 16, 2022 | 4.4400 | 4.5500 | 4.3000 | 4.4600 | 4.4600 | 2,578,700 |
| Dec 15, 2022 | 4.5700 | 4.5800 | 4.3000 | 4.4300 | 4.4300 | 2,492,800 |
| Dec 14, 2022 | 4.7700 | 4.8000 | 4.5700 | 4.6100 | 4.6100 | 1,401,100 |
| Dec 13, 2022 | 5.0200 | 5.0400 | 4.7500 | 4.8100 | 4.8100 | 1,930,400 |
| Dec 12, 2022 | 4.7500 | 4.9900 | 4.6800 | 4.8100 | 4.8100 | 1,336,800 |
| Dec 09, 2022 | 4.8600 | 5.0300 | 4.7300 | 4.7700 | 4.7700 | 2,370,200 |
| Dec 08, 2022 | 5.1800 | 5.1800 | 4.7800 | 4.8600 | 4.8600 | 2,469,200 |
| Dec 07, 2022 | 5.4100 | 5.5400 | 5.0150 | 5.0500 | 5.0500 | 3,103,600 |
| Dec 06, 2022 | 6.3200 | 6.3700 | 5.3300 | 5.5200 | 5.5200 | 4,678,900 |
| Dec 05, 2022 | 6.2500 | 6.9000 | 6.1250 | 6.3200 | 6.3200 | 5,951,500 |
| Dec 02, 2022 | 5.4500 | 6.3500 | 5.4000 | 6.1500 | 6.1500 | 5,507,600 |
| Dec 01, 2022 | 5.2000 | 5.6200 | 5.1600 | 5.6100 | 5.6100 | 2,764,500 |
| Nov 30, 2022 | 5.0400 | 5.2000 | 4.9700 | 5.1600 | 5.1600 | 1,264,900 |
| Nov 29, 2022 | 5.0000 | 5.1400 | 4.9900 | 5.0600 | 5.0600 | 1,163,500 |
| Nov 28, 2022 | 5.1400 | 5.2200 | 4.9200 | 4.9300 | 4.9300 | 878,100 |
| Nov 25, 2022 | 5.0100 | 5.1600 | 4.9900 | 5.0900 | 5.0900 | 759,300 |
| Nov 24, 2022 | 5.0000 | 5.0900 | 4.9800 | 5.0800 | 5.0800 | 199,200 |
| Nov 23, 2022 | 4.9500 | 5.1300 | 4.8900 | 5.0400 | 5.0400 | 1,488,400 |
| Nov 22, 2022 | 5.0600 | 5.0700 | 4.8100 | 4.8900 | 4.8900 | 1,211,400 |
| Nov 21, 2022 | 5.1400 | 5.2100 | 4.9300 | 5.0300 | 5.0300 | 1,126,300 |
| Nov 18, 2022 | 5.4700 | 5.4800 | 5.1500 | 5.1600 | 5.1600 | 1,518,800 |
| Nov 17, 2022 | 5.3500 | 5.5200 | 5.2800 | 5.4100 | 5.4100 | 1,664,000 |
| Nov 16, 2022 | 5.5200 | 5.5700 | 5.2300 | 5.4400 | 5.4400 | 1,936,900 |
| Nov 15, 2022 | 5.6800 | 5.9000 | 5.5400 | 5.5700 | 5.5700 | 3,156,000 |
| Nov 14, 2022 | 5.8300 | 5.8300 | 5.3800 | 5.5500 | 5.5500 | 3,149,200 |
| Nov 11, 2022 | 5.1600 | 5.6200 | 5.0700 | 5.5500 | 5.5500 | 3,048,200 |
| Nov 10, 2022 | 5.1100 | 5.2800 | 4.9500 | 5.1900 | 5.1900 | 2,989,700 |
| Nov 09, 2022 | 5.0600 | 5.4300 | 4.8400 | 4.9000 | 4.9000 | 3,193,300 |
| Nov 08, 2022 | 5.0700 | 5.2900 | 5.0400 | 5.1100 | 5.1100 | 2,040,200 |
| Nov 07, 2022 | 5.1800 | 5.2500 | 4.9950 | 5.0900 | 5.0900 | 1,454,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
