New Zealand markets close in 4 hours 52 minutes

Tilray Brands, Inc. (TLRY.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
2.4300+0.0600 (+2.53%)
At close: 04:00PM EDT
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
16 Sept 20242.37002.45002.35002.43002.4300345,537
13 Sept 20242.33002.37502.31502.37002.3700531,600
12 Sept 20242.32002.36002.30002.30002.3000635,000
11 Sept 20242.30002.35002.28002.34002.3400547,300
10 Sept 20242.32002.32002.25502.32002.3200560,500
09 Sept 20242.26002.34002.24002.32002.32001,203,700
06 Sept 20242.27002.28502.20002.20002.2000829,800
05 Sept 20242.26002.29002.25002.28002.2800404,800
04 Sept 20242.26002.31502.24002.26002.2600622,900
03 Sept 20242.31002.35002.25002.28002.2800877,600
30 Aug 20242.30002.31002.27002.31002.3100496,300
29 Aug 20242.29002.34002.29002.31002.3100629,100
28 Aug 20242.38002.38002.23002.29002.29001,389,500
27 Aug 20242.49002.49002.36002.36002.36001,756,800
26 Aug 20242.60002.62002.51002.52002.52001,535,500
23 Aug 20242.56002.62502.55002.60002.6000843,400
22 Aug 20242.57002.60002.52002.55002.5500598,000
21 Aug 20242.54002.57502.53002.57002.5700424,000
20 Aug 20242.62002.65002.53002.53002.5300828,200
19 Aug 20242.65002.67002.59002.63002.6300785,200
16 Aug 20242.66002.70002.65002.67002.67001,141,100
15 Aug 20242.68002.71502.63002.67002.67001,141,900
14 Aug 20242.58002.69002.57002.65002.65001,529,700
13 Aug 20242.46002.59002.45002.54002.54001,293,700
12 Aug 20242.48002.50002.44002.44002.4400564,400
09 Aug 20242.52002.53002.44002.47002.4700718,400
08 Aug 20242.43002.57002.43002.53002.53001,043,500
07 Aug 20242.50002.54002.38002.41002.41001,578,500
06 Aug 20242.51002.51002.41002.50002.50001,134,500
02 Aug 20242.63002.67002.56002.58002.58001,375,000
01 Aug 20242.79002.90002.75002.77002.77001,493,100
31 Jul 20242.79002.83502.70002.79002.79001,718,400
30 Jul 20242.80002.97002.68002.75002.75003,586,100
29 Jul 20242.55002.62002.50002.57002.5700849,300
26 Jul 20242.48002.54002.48002.54002.5400485,200
25 Jul 20242.48002.55002.45002.45002.4500599,400
24 Jul 20242.58002.59002.44002.46002.46001,048,100
23 Jul 20242.62002.69002.60002.60002.6000633,300
22 Jul 20242.50002.64002.49002.64002.64001,383,200
19 Jul 20242.54002.54002.44002.47002.4700571,300
18 Jul 20242.60002.68002.49002.50002.5000817,300
17 Jul 20242.58002.75002.56002.59002.59001,222,600
16 Jul 20242.64002.67002.59002.65002.6500845,900
15 Jul 20242.51002.68002.49002.63002.63001,218,000
12 Jul 20242.51002.56002.50002.56002.5600582,800
11 Jul 20242.50002.56002.47502.52002.5200814,400
10 Jul 20242.41002.49002.40002.49002.4900544,100
09 Jul 20242.39002.52002.37002.39002.3900834,500
08 Jul 20242.33002.44002.33002.39002.3900589,100
05 Jul 20242.36002.37002.32002.34002.3400560,000
04 Jul 20242.37002.41002.37002.40002.4000115,400
03 Jul 20242.28002.43002.27002.39002.3900697,500
02 Jul 20242.28002.30002.26002.27002.2700248,600
28 Jun 20242.36002.36002.27002.27002.2700461,400
27 Jun 20242.27002.38002.26002.36002.3600536,000
26 Jun 20242.21002.32002.21002.30002.3000369,600
25 Jun 20242.29002.29002.21002.21002.2100512,600
24 Jun 20242.28002.34002.27002.29002.2900302,000
21 Jun 20242.30002.31002.27002.30002.30001,530,900
20 Jun 20242.30002.34002.30002.31002.3100325,400
19 Jun 20242.31002.32002.31002.31002.3100138,800
18 Jun 20242.34002.36002.31002.33002.3300220,000
17 Jun 20242.36002.37002.31002.34002.3400820,200
14 Jun 20242.39002.39002.31002.33002.3300765,100
13 Jun 20242.43002.46002.39002.39002.3900451,200
12 Jun 20242.42002.49002.42002.45002.45001,075,100
11 Jun 20242.45002.45002.38002.41002.4100571,900
10 Jun 20242.43002.46002.41002.46002.4600490,500
07 Jun 20242.44002.48002.42002.44002.4400834,700
06 Jun 20242.42002.47002.38002.45002.4500683,200
05 Jun 20242.44002.45002.40002.45002.4500472,200
04 Jun 20242.44002.46002.39002.44002.4400547,900
03 Jun 20242.47002.49002.43002.46002.4600877,800
31 May 20242.49002.50002.42002.45002.4500704,800
30 May 20242.50002.57002.44002.48002.48001,812,700
29 May 20242.46002.50002.43002.48002.4800512,700
28 May 20242.52002.53002.45002.48002.4800803,600
27 May 20242.52002.54502.49502.54002.5400271,300
24 May 20242.55002.57002.50002.52002.5200697,800
23 May 20242.58002.58002.50002.53002.5300816,100
22 May 20242.64002.64002.54002.56002.5600972,300
21 May 20242.67002.67002.59002.63002.63001,439,900
17 May 20242.82002.83002.65002.69002.69004,687,500
16 May 20242.79003.04002.70002.90002.90006,263,400
15 May 20242.90002.93002.78002.81002.81001,588,400
14 May 20242.95003.15002.83502.85002.85004,234,200
13 May 20242.66002.90002.66002.71002.71001,781,800
10 May 20242.72002.76002.63002.65002.65001,014,000
09 May 20242.68002.77002.62002.71002.71001,824,700
08 May 20242.70002.74002.65502.68002.68001,400,000
07 May 20242.79002.84002.72002.73002.73002,055,100
06 May 20242.91003.02502.80002.81002.81002,778,900
03 May 20242.78002.96002.78002.86002.86003,459,500
02 May 20242.83003.01002.74002.77002.77003,439,900
01 May 20243.20003.21002.70002.76002.76005,601,600
30 Apr 20242.42003.46002.39003.42003.42008,976,000
29 Apr 20242.46002.51502.40002.41002.41001,703,800
26 Apr 20242.41002.52002.41002.43002.43001,410,300
25 Apr 20242.46002.46002.38002.41002.41001,511,200
24 Apr 20242.52002.53002.44002.52002.52001,624,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...