Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,768.50 +7.39 (+0.10%) BTC-USD
22,965.54 +5.88 (+0.03%) CMC Crypto 200
520.58 -6.60 (-1.25%)
HEXO Corp. (HEXO.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2023 | 2.2000 | 2.2800 | 2.0800 | 2.1800 | 2.1800 | 307,600 |
| 25 Jan 2023 | 2.1900 | 2.1900 | 2.0700 | 2.1700 | 2.1700 | 482,900 |
| 24 Jan 2023 | 2.0800 | 2.3700 | 2.0300 | 2.2200 | 2.2200 | 771,000 |
| 23 Jan 2023 | 1.9800 | 2.1400 | 1.9800 | 2.0500 | 2.0500 | 303,300 |
| 20 Jan 2023 | 1.9900 | 2.0200 | 1.9100 | 2.0100 | 2.0100 | 336,100 |
| 19 Jan 2023 | 1.7600 | 2.1200 | 1.7100 | 1.9900 | 1.9900 | 558,300 |
| 18 Jan 2023 | 1.8300 | 1.8800 | 1.7650 | 1.7900 | 1.7900 | 267,700 |
| 17 Jan 2023 | 1.8800 | 1.8800 | 1.7700 | 1.8400 | 1.8400 | 344,100 |
| 16 Jan 2023 | 1.9600 | 2.0300 | 1.9500 | 1.9700 | 1.9700 | 188,200 |
| 13 Jan 2023 | 2.0700 | 2.1600 | 1.8800 | 1.9300 | 1.9300 | 762,700 |
| 12 Jan 2023 | 1.5100 | 1.7100 | 1.4800 | 1.7100 | 1.7100 | 205,800 |
| 11 Jan 2023 | 1.4800 | 1.5200 | 1.4400 | 1.5100 | 1.5100 | 184,000 |
| 10 Jan 2023 | 1.5000 | 1.5000 | 1.4400 | 1.4700 | 1.4700 | 75,900 |
| 09 Jan 2023 | 1.4900 | 1.5500 | 1.4700 | 1.5000 | 1.5000 | 79,800 |
| 06 Jan 2023 | 1.6000 | 1.6300 | 1.4500 | 1.5000 | 1.5000 | 289,900 |
| 05 Jan 2023 | 1.4600 | 1.6100 | 1.3900 | 1.6100 | 1.6100 | 233,200 |
| 04 Jan 2023 | 1.3900 | 1.4600 | 1.3600 | 1.4500 | 1.4500 | 93,600 |
| 03 Jan 2023 | 1.4500 | 1.4500 | 1.3500 | 1.3600 | 1.3600 | 155,500 |
| 30 Dec 2022 | 1.3900 | 1.4000 | 1.3400 | 1.3900 | 1.3900 | 160,000 |
| 29 Dec 2022 | 1.2500 | 1.4400 | 1.2400 | 1.4000 | 1.4000 | 389,100 |
| 28 Dec 2022 | 1.3300 | 1.3300 | 1.2300 | 1.2500 | 1.2500 | 342,900 |
| 23 Dec 2022 | 1.4300 | 1.4400 | 1.3800 | 1.4300 | 1.4300 | 229,000 |
| 22 Dec 2022 | 1.5500 | 1.5500 | 1.3700 | 1.4700 | 1.4700 | 407,700 |
| 21 Dec 2022 | 1.6000 | 1.6600 | 1.5500 | 1.5700 | 1.5700 | 390,600 |
| 20 Dec 2022 | 1.7400 | 1.7400 | 1.5500 | 1.6100 | 1.6100 | 516,900 |
| 19 Dec 2022 | 2.3000 | 2.3900 | 1.7400 | 1.8100 | 1.8100 | 526,300 |
| 19 Dec 2022 | 1:14 Stock split | |||||
| 16 Dec 2022 | 2.3800 | 2.3800 | 2.1000 | 2.1700 | 2.1700 | 192,200 |
| 15 Dec 2022 | 2.8700 | 2.8700 | 2.3100 | 2.3100 | 2.3100 | 321,350 |
| 14 Dec 2022 | 2.9400 | 3.0100 | 2.9400 | 3.0100 | 3.0100 | 62,600 |
| 13 Dec 2022 | 3.0800 | 3.1500 | 2.9400 | 3.0100 | 3.0100 | 58,057 |
| 12 Dec 2022 | 3.0100 | 3.1500 | 3.0100 | 3.0800 | 3.0800 | 67,607 |
| 09 Dec 2022 | 3.0100 | 3.1500 | 3.0100 | 3.0100 | 3.0100 | 52,314 |
| 08 Dec 2022 | 3.0800 | 3.0800 | 2.9400 | 3.0100 | 3.0100 | 46,879 |
| 07 Dec 2022 | 3.1500 | 3.2900 | 3.0100 | 3.0800 | 3.0800 | 133,579 |
| 06 Dec 2022 | 3.3600 | 3.3600 | 3.1500 | 3.1500 | 3.1500 | 66,486 |
| 05 Dec 2022 | 3.4300 | 3.5700 | 3.2900 | 3.3600 | 3.3600 | 164,214 |
| 02 Dec 2022 | 3.0800 | 3.5000 | 3.0800 | 3.3600 | 3.3600 | 179,593 |
| 01 Dec 2022 | 3.0800 | 3.1500 | 3.0800 | 3.1500 | 3.1500 | 28,764 |
| 30 Nov 2022 | 3.0800 | 3.1500 | 3.0100 | 3.0800 | 3.0800 | 28,843 |
| 29 Nov 2022 | 3.1500 | 3.1500 | 3.0800 | 3.0800 | 3.0800 | 21,236 |
| 28 Nov 2022 | 3.0800 | 3.2200 | 3.0800 | 3.0800 | 3.0800 | 24,036 |
| 25 Nov 2022 | 3.1500 | 3.2200 | 3.0800 | 3.0800 | 3.0800 | 22,179 |
| 24 Nov 2022 | 3.2200 | 3.2200 | 3.1500 | 3.1500 | 3.1500 | 14,186 |
| 23 Nov 2022 | 3.1500 | 3.2200 | 3.1500 | 3.1500 | 3.1500 | 35,057 |
| 22 Nov 2022 | 3.2900 | 3.2900 | 3.1500 | 3.1500 | 3.1500 | 54,550 |
| 21 Nov 2022 | 3.2900 | 3.3600 | 3.2200 | 3.2200 | 3.2200 | 36,036 |
| 18 Nov 2022 | 3.2900 | 3.2900 | 3.1920 | 3.2900 | 3.2900 | 62,564 |
| 17 Nov 2022 | 3.2200 | 3.3600 | 3.1920 | 3.2200 | 3.2200 | 33,536 |
| 16 Nov 2022 | 3.3600 | 3.4300 | 3.2200 | 3.2200 | 3.2200 | 250,957 |
| 15 Nov 2022 | 3.5000 | 3.5000 | 3.3600 | 3.4300 | 3.4300 | 98,050 |
| 14 Nov 2022 | 3.5000 | 3.5700 | 3.3600 | 3.4300 | 3.4300 | 89,436 |
| 11 Nov 2022 | 3.2900 | 3.5700 | 3.2900 | 3.4300 | 3.4300 | 119,386 |
| 10 Nov 2022 | 3.2200 | 3.3600 | 3.2200 | 3.3600 | 3.3600 | 34,650 |
| 09 Nov 2022 | 3.3600 | 3.4300 | 3.2200 | 3.2900 | 3.2900 | 91,414 |
| 08 Nov 2022 | 3.3600 | 3.4300 | 3.2900 | 3.3600 | 3.3600 | 49,171 |
| 07 Nov 2022 | 3.5000 | 3.5000 | 3.3600 | 3.4300 | 3.4300 | 19,600 |
| 04 Nov 2022 | 3.5700 | 3.5700 | 3.3600 | 3.4300 | 3.4300 | 31,079 |
| 03 Nov 2022 | 3.3600 | 3.5420 | 3.3600 | 3.5000 | 3.5000 | 40,443 |
| 02 Nov 2022 | 3.5000 | 3.5700 | 3.3600 | 3.3600 | 3.3600 | 77,614 |
| 01 Nov 2022 | 3.6400 | 3.6400 | 3.4300 | 3.5000 | 3.5000 | 58,143 |
| 31 Oct 2022 | 3.3600 | 3.7800 | 3.3600 | 3.7100 | 3.7100 | 148,064 |
| 28 Oct 2022 | 3.5700 | 3.5700 | 3.4300 | 3.5000 | 3.5000 | 43,771 |
| 27 Oct 2022 | 3.5700 | 3.6400 | 3.5000 | 3.5000 | 3.5000 | 39,564 |
| 26 Oct 2022 | 3.3600 | 3.6400 | 3.3600 | 3.5700 | 3.5700 | 108,721 |
| 25 Oct 2022 | 3.2900 | 3.5000 | 3.2900 | 3.2900 | 3.2900 | 176,421 |
| 24 Oct 2022 | 3.2900 | 3.2900 | 3.1500 | 3.1500 | 3.1500 | 53,243 |
| 21 Oct 2022 | 3.3600 | 3.3600 | 3.2900 | 3.2900 | 3.2900 | 53,421 |
| 20 Oct 2022 | 3.2200 | 3.4300 | 3.2200 | 3.2900 | 3.2900 | 42,029 |
| 19 Oct 2022 | 3.3600 | 3.3600 | 3.2200 | 3.3600 | 3.3600 | 61,464 |
| 18 Oct 2022 | 3.3600 | 3.4300 | 3.2900 | 3.2900 | 3.2900 | 33,300 |
| 17 Oct 2022 | 3.3600 | 3.4300 | 3.2200 | 3.2900 | 3.2900 | 95,614 |
| 14 Oct 2022 | 3.3600 | 3.4300 | 3.2900 | 3.3600 | 3.3600 | 19,407 |
| 13 Oct 2022 | 3.3600 | 3.4300 | 3.2900 | 3.3600 | 3.3600 | 66,764 |
| 12 Oct 2022 | 3.2900 | 3.4300 | 3.2200 | 3.4300 | 3.4300 | 43,864 |
| 11 Oct 2022 | 3.5000 | 3.5000 | 3.2900 | 3.3600 | 3.3600 | 85,407 |
| 07 Oct 2022 | 4.5500 | 4.8300 | 3.5000 | 3.5700 | 3.5700 | 603,500 |
| 06 Oct 2022 | 3.4300 | 4.2000 | 3.4300 | 4.2000 | 4.2000 | 208,914 |
| 05 Oct 2022 | 3.4300 | 3.5000 | 3.3600 | 3.5000 | 3.5000 | 25,536 |
| 04 Oct 2022 | 3.2900 | 3.5000 | 3.2900 | 3.5000 | 3.5000 | 45,093 |
| 03 Oct 2022 | 3.2900 | 3.3600 | 3.2900 | 3.2900 | 3.2900 | 40,621 |
| 30 Sept 2022 | 3.2900 | 3.4300 | 3.2200 | 3.3600 | 3.3600 | 21,257 |
| 29 Sept 2022 | 3.4300 | 3.4300 | 3.2900 | 3.2900 | 3.2900 | 37,186 |
| 28 Sept 2022 | 3.5000 | 3.5700 | 3.4300 | 3.4300 | 3.4300 | 19,536 |
| 27 Sept 2022 | 3.2200 | 3.5700 | 3.2200 | 3.5000 | 3.5000 | 114,657 |
| 26 Sept 2022 | 3.3600 | 3.4300 | 3.2200 | 3.2200 | 3.2200 | 55,007 |
| 23 Sept 2022 | 3.2900 | 3.2900 | 3.2200 | 3.2200 | 3.2200 | 25,221 |
| 22 Sept 2022 | 3.4300 | 3.4300 | 3.2200 | 3.2200 | 3.2200 | 87,921 |
| 21 Sept 2022 | 3.5700 | 3.5700 | 3.4300 | 3.4300 | 3.4300 | 90,743 |
| 20 Sept 2022 | 3.5700 | 3.6400 | 3.5000 | 3.5000 | 3.5000 | 18,557 |
| 19 Sept 2022 | 3.6400 | 3.6400 | 3.5000 | 3.6400 | 3.6400 | 41,850 |
| 16 Sept 2022 | 3.7100 | 3.7100 | 3.5700 | 3.7100 | 3.7100 | 95,343 |
| 15 Sept 2022 | 3.6400 | 3.7800 | 3.6400 | 3.7100 | 3.7100 | 63,400 |
| 14 Sept 2022 | 3.7800 | 3.7800 | 3.6400 | 3.6400 | 3.6400 | 25,843 |
| 13 Sept 2022 | 3.8500 | 3.8500 | 3.7100 | 3.7800 | 3.7800 | 57,921 |
| 12 Sept 2022 | 3.9200 | 3.9900 | 3.7800 | 3.9900 | 3.9900 | 35,857 |
| 09 Sept 2022 | 3.7100 | 4.0320 | 3.7100 | 3.9200 | 3.9200 | 152,114 |
| 08 Sept 2022 | 3.5700 | 3.7100 | 3.5700 | 3.7100 | 3.7100 | 20,979 |
| 07 Sept 2022 | 3.5000 | 3.6400 | 3.5000 | 3.6400 | 3.6400 | 15,100 |
| 06 Sept 2022 | 3.7800 | 3.7800 | 3.5000 | 3.5700 | 3.5700 | 93,543 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
