Singapore markets closed

HEXO Corp. (HEXO.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
2.1800+0.0100 (+0.46%)
At close: 04:00PM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20232.20002.28002.08002.18002.1800307,600
25 Jan 20232.19002.19002.07002.17002.1700482,900
24 Jan 20232.08002.37002.03002.22002.2200771,000
23 Jan 20231.98002.14001.98002.05002.0500303,300
20 Jan 20231.99002.02001.91002.01002.0100336,100
19 Jan 20231.76002.12001.71001.99001.9900558,300
18 Jan 20231.83001.88001.76501.79001.7900267,700
17 Jan 20231.88001.88001.77001.84001.8400344,100
16 Jan 20231.96002.03001.95001.97001.9700188,200
13 Jan 20232.07002.16001.88001.93001.9300762,700
12 Jan 20231.51001.71001.48001.71001.7100205,800
11 Jan 20231.48001.52001.44001.51001.5100184,000
10 Jan 20231.50001.50001.44001.47001.470075,900
09 Jan 20231.49001.55001.47001.50001.500079,800
06 Jan 20231.60001.63001.45001.50001.5000289,900
05 Jan 20231.46001.61001.39001.61001.6100233,200
04 Jan 20231.39001.46001.36001.45001.450093,600
03 Jan 20231.45001.45001.35001.36001.3600155,500
30 Dec 20221.39001.40001.34001.39001.3900160,000
29 Dec 20221.25001.44001.24001.40001.4000389,100
28 Dec 20221.33001.33001.23001.25001.2500342,900
23 Dec 20221.43001.44001.38001.43001.4300229,000
22 Dec 20221.55001.55001.37001.47001.4700407,700
21 Dec 20221.60001.66001.55001.57001.5700390,600
20 Dec 20221.74001.74001.55001.61001.6100516,900
19 Dec 20222.30002.39001.74001.81001.8100526,300
19 Dec 20221:14 Stock split
16 Dec 20222.38002.38002.10002.17002.1700192,200
15 Dec 20222.87002.87002.31002.31002.3100321,350
14 Dec 20222.94003.01002.94003.01003.010062,600
13 Dec 20223.08003.15002.94003.01003.010058,057
12 Dec 20223.01003.15003.01003.08003.080067,607
09 Dec 20223.01003.15003.01003.01003.010052,314
08 Dec 20223.08003.08002.94003.01003.010046,879
07 Dec 20223.15003.29003.01003.08003.0800133,579
06 Dec 20223.36003.36003.15003.15003.150066,486
05 Dec 20223.43003.57003.29003.36003.3600164,214
02 Dec 20223.08003.50003.08003.36003.3600179,593
01 Dec 20223.08003.15003.08003.15003.150028,764
30 Nov 20223.08003.15003.01003.08003.080028,843
29 Nov 20223.15003.15003.08003.08003.080021,236
28 Nov 20223.08003.22003.08003.08003.080024,036
25 Nov 20223.15003.22003.08003.08003.080022,179
24 Nov 20223.22003.22003.15003.15003.150014,186
23 Nov 20223.15003.22003.15003.15003.150035,057
22 Nov 20223.29003.29003.15003.15003.150054,550
21 Nov 20223.29003.36003.22003.22003.220036,036
18 Nov 20223.29003.29003.19203.29003.290062,564
17 Nov 20223.22003.36003.19203.22003.220033,536
16 Nov 20223.36003.43003.22003.22003.2200250,957
15 Nov 20223.50003.50003.36003.43003.430098,050
14 Nov 20223.50003.57003.36003.43003.430089,436
11 Nov 20223.29003.57003.29003.43003.4300119,386
10 Nov 20223.22003.36003.22003.36003.360034,650
09 Nov 20223.36003.43003.22003.29003.290091,414
08 Nov 20223.36003.43003.29003.36003.360049,171
07 Nov 20223.50003.50003.36003.43003.430019,600
04 Nov 20223.57003.57003.36003.43003.430031,079
03 Nov 20223.36003.54203.36003.50003.500040,443
02 Nov 20223.50003.57003.36003.36003.360077,614
01 Nov 20223.64003.64003.43003.50003.500058,143
31 Oct 20223.36003.78003.36003.71003.7100148,064
28 Oct 20223.57003.57003.43003.50003.500043,771
27 Oct 20223.57003.64003.50003.50003.500039,564
26 Oct 20223.36003.64003.36003.57003.5700108,721
25 Oct 20223.29003.50003.29003.29003.2900176,421
24 Oct 20223.29003.29003.15003.15003.150053,243
21 Oct 20223.36003.36003.29003.29003.290053,421
20 Oct 20223.22003.43003.22003.29003.290042,029
19 Oct 20223.36003.36003.22003.36003.360061,464
18 Oct 20223.36003.43003.29003.29003.290033,300
17 Oct 20223.36003.43003.22003.29003.290095,614
14 Oct 20223.36003.43003.29003.36003.360019,407
13 Oct 20223.36003.43003.29003.36003.360066,764
12 Oct 20223.29003.43003.22003.43003.430043,864
11 Oct 20223.50003.50003.29003.36003.360085,407
07 Oct 20224.55004.83003.50003.57003.5700603,500
06 Oct 20223.43004.20003.43004.20004.2000208,914
05 Oct 20223.43003.50003.36003.50003.500025,536
04 Oct 20223.29003.50003.29003.50003.500045,093
03 Oct 20223.29003.36003.29003.29003.290040,621
30 Sept 20223.29003.43003.22003.36003.360021,257
29 Sept 20223.43003.43003.29003.29003.290037,186
28 Sept 20223.50003.57003.43003.43003.430019,536
27 Sept 20223.22003.57003.22003.50003.5000114,657
26 Sept 20223.36003.43003.22003.22003.220055,007
23 Sept 20223.29003.29003.22003.22003.220025,221
22 Sept 20223.43003.43003.22003.22003.220087,921
21 Sept 20223.57003.57003.43003.43003.430090,743
20 Sept 20223.57003.64003.50003.50003.500018,557
19 Sept 20223.64003.64003.50003.64003.640041,850
16 Sept 20223.71003.71003.57003.71003.710095,343
15 Sept 20223.64003.78003.64003.71003.710063,400
14 Sept 20223.78003.78003.64003.64003.640025,843
13 Sept 20223.85003.85003.71003.78003.780057,921
12 Sept 20223.92003.99003.78003.99003.990035,857
09 Sept 20223.71004.03203.71003.92003.9200152,114
08 Sept 20223.57003.71003.57003.71003.710020,979
07 Sept 20223.50003.64003.50003.64003.640015,100
06 Sept 20223.78003.78003.50003.57003.570093,543
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...