Singapore markets close in 4 hours 36 minutes

HEXO Corp. (HEXO.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.2250-0.0150 (-6.25%)
At close: 03:59PM EST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20220.24000.24000.22500.22500.2250930,800
05 Dec 20220.24500.25500.23500.24000.24002,299,000
02 Dec 20220.22000.25000.22000.24000.24002,514,300
01 Dec 20220.22000.22500.22000.22500.2250402,700
30 Nov 20220.22000.22500.21500.22000.2200403,800
29 Nov 20220.22500.22500.22000.22000.2200297,300
28 Nov 20220.22000.23000.22000.22000.2200336,500
25 Nov 20220.22500.23000.22000.22000.2200310,500
24 Nov 20220.23000.23000.22500.22500.2250198,600
23 Nov 20220.22500.23000.22500.22500.2250490,800
22 Nov 20220.23500.23500.22500.22500.2250763,700
21 Nov 20220.23500.24000.23000.23000.2300504,500
18 Nov 20220.23500.23500.22800.23500.2350875,900
17 Nov 20220.23000.24000.22800.23000.2300469,500
16 Nov 20220.24000.24500.23000.23000.23003,513,400
15 Nov 20220.25000.25000.24000.24500.24501,372,700
14 Nov 20220.25000.25500.24000.24500.24501,252,100
11 Nov 20220.23500.25500.23500.24500.24501,671,400
10 Nov 20220.23000.24000.23000.24000.2400485,100
09 Nov 20220.24000.24500.23000.23500.23501,279,800
08 Nov 20220.24000.24500.23500.24000.2400688,400
07 Nov 20220.25000.25000.24000.24500.2450274,400
04 Nov 20220.25500.25500.24000.24500.2450435,100
03 Nov 20220.24000.25300.24000.25000.2500566,200
02 Nov 20220.25000.25500.24000.24000.24001,086,600
01 Nov 20220.26000.26000.24500.25000.2500814,000
31 Oct 20220.24000.27000.24000.26500.26502,072,900
28 Oct 20220.25500.25500.24500.25000.2500612,800
27 Oct 20220.25500.26000.25000.25000.2500553,900
26 Oct 20220.24000.26000.24000.25500.25501,522,100
25 Oct 20220.23500.25000.23500.23500.23502,469,900
24 Oct 20220.23500.23500.22500.22500.2250745,400
21 Oct 20220.24000.24000.23500.23500.2350747,900
20 Oct 20220.23000.24500.23000.23500.2350588,400
19 Oct 20220.24000.24000.23000.24000.2400860,500
18 Oct 20220.24000.24500.23500.23500.2350466,200
17 Oct 20220.24000.24500.23000.23500.23501,338,600
14 Oct 20220.24000.24500.23500.24000.2400271,700
13 Oct 20220.24000.24500.23500.24000.2400934,700
12 Oct 20220.23500.24500.23000.24500.2450614,100
11 Oct 20220.25000.25000.23500.24000.24001,195,700
07 Oct 20220.32500.34500.25000.25500.25508,449,000
06 Oct 20220.24500.30000.24500.30000.30002,924,800
05 Oct 20220.24500.25000.24000.25000.2500357,500
04 Oct 20220.23500.25000.23500.25000.2500631,300
03 Oct 20220.23500.24000.23500.23500.2350568,700
30 Sept 20220.23500.24500.23000.24000.2400297,600
29 Sept 20220.24500.24500.23500.23500.2350520,600
28 Sept 20220.25000.25500.24500.24500.2450273,500
27 Sept 20220.23000.25500.23000.25000.25001,605,200
26 Sept 20220.24000.24500.23000.23000.2300770,100
23 Sept 20220.23500.23500.23000.23000.2300353,100
22 Sept 20220.24500.24500.23000.23000.23001,230,900
21 Sept 20220.25500.25500.24500.24500.24501,270,400
20 Sept 20220.25500.26000.25000.25000.2500259,800
19 Sept 20220.26000.26000.25000.26000.2600585,900
16 Sept 20220.26500.26500.25500.26500.26501,334,800
15 Sept 20220.26000.27000.26000.26500.2650887,600
14 Sept 20220.27000.27000.26000.26000.2600361,800
13 Sept 20220.27500.27500.26500.27000.2700810,900
12 Sept 20220.28000.28500.27000.28500.2850502,000
09 Sept 20220.26500.28800.26500.28000.28002,129,600
08 Sept 20220.25500.26500.25500.26500.2650293,700
07 Sept 20220.25000.26000.25000.26000.2600211,400
06 Sept 20220.27000.27000.25000.25500.25501,309,600
02 Sept 20220.27000.27000.26000.26500.2650283,600
01 Sept 20220.28000.28000.26000.26000.26001,185,000
31 Aug 20220.26000.27500.26000.27500.27501,020,100
30 Aug 20220.26500.27000.26000.26000.2600941,100
29 Aug 20220.27000.28000.26000.26500.26501,221,000
26 Aug 20220.28500.28500.26500.27000.27001,407,400
25 Aug 20220.26500.29000.26000.28500.28503,004,900
24 Aug 20220.26500.27000.25800.26000.2600939,600
23 Aug 20220.27500.27500.25500.25500.25501,610,300
22 Aug 20220.28000.28000.26300.26500.26501,038,600
19 Aug 20220.30000.30500.27500.27500.27501,835,400
18 Aug 20220.33500.33500.30000.30000.30001,982,000
17 Aug 20220.33000.35500.32300.32500.32504,057,600
16 Aug 20220.33500.33800.31000.32000.32002,896,900
15 Aug 20220.30000.33500.30000.32000.32002,823,300
12 Aug 20220.29500.30000.29000.29000.29001,119,100
11 Aug 20220.28500.30000.28000.28000.28002,048,500
10 Aug 20220.27000.28500.26000.28000.2800979,600
09 Aug 20220.29000.29000.26000.26000.26001,310,900
08 Aug 20220.26500.30000.26500.28000.28002,660,500
05 Aug 20220.26000.27000.25500.26000.2600713,800
04 Aug 20220.27000.27500.25500.25500.25501,137,700
03 Aug 20220.26500.28000.26000.26000.26001,527,400
02 Aug 20220.24500.26500.24500.26000.26001,448,100
29 Jul 20220.24000.24000.23000.24000.24001,171,000
28 Jul 20220.24500.24500.23500.23500.2350450,600
27 Jul 20220.24500.24500.23000.23500.23501,610,500
26 Jul 20220.25500.25500.24000.24000.2400823,800
25 Jul 20220.25000.25500.24000.25500.25501,073,600
22 Jul 20220.28000.28000.25500.26000.26001,159,600
21 Jul 20220.30000.30000.27800.28500.28501,646,000
20 Jul 20220.24500.30000.24500.29500.29503,700,500
19 Jul 20220.25000.25500.24000.25000.2500935,400
18 Jul 20220.24500.26000.24000.24500.2450905,400
15 Jul 20220.26000.26000.24000.24000.24001,207,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...