Mail

HEXO.TO - HEXO Corp.

Toronto - Toronto Real-time price. Currency in CAD

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	1.3300	1.3700	1.3100	1.3100	1.3100	56,387
30 May 2023	1.4200	1.4300	1.3400	1.3400	1.3400	98,800
29 May 2023	1.4100	1.4500	1.4000	1.4100	1.4100	49,600
26 May 2023	1.3900	1.4200	1.3700	1.3900	1.3900	249,200
25 May 2023	1.6500	1.6600	1.5800	1.5800	1.5800	77,800
24 May 2023	1.6800	1.7200	1.6500	1.6500	1.6500	71,300
23 May 2023	1.9200	1.9200	1.6700	1.6700	1.6700	340,500
19 May 2023	1.8400	1.9300	1.8400	1.9100	1.9100	243,400
18 May 2023	1.8600	1.9200	1.8600	1.8700	1.8700	55,600
17 May 2023	1.8400	1.9400	1.8300	1.9100	1.9100	105,800
16 May 2023	1.8600	1.9000	1.8000	1.8000	1.8000	161,500
15 May 2023	1.8300	1.9000	1.8100	1.8600	1.8600	77,100
12 May 2023	1.9000	1.9800	1.8500	1.8500	1.8500	72,000
11 May 2023	1.9600	2.0400	1.9000	1.9000	1.9000	193,500
10 May 2023	2.0000	2.0400	1.9700	1.9800	1.9800	257,100
09 May 2023	1.9500	2.0700	1.9500	1.9800	1.9800	89,100
08 May 2023	1.9600	2.0400	1.9300	1.9600	1.9600	238,400
05 May 2023	1.8000	2.0100	1.8000	2.0100	2.0100	182,100
04 May 2023	1.7000	1.8650	1.7000	1.8000	1.8000	197,500
03 May 2023	1.6500	1.7500	1.6500	1.7400	1.7400	263,700
02 May 2023	1.6500	1.6750	1.6300	1.6300	1.6300	96,500
01 May 2023	1.6500	1.6800	1.6200	1.6800	1.6800	90,700
28 Apr 2023	1.6300	1.6700	1.6300	1.6400	1.6400	222,400
27 Apr 2023	1.6100	1.6500	1.6000	1.6500	1.6500	200,500
26 Apr 2023	1.5400	1.5900	1.5400	1.5800	1.5800	147,500
25 Apr 2023	1.5600	1.5900	1.5500	1.5500	1.5500	96,200
24 Apr 2023	1.5700	1.6100	1.5500	1.5800	1.5800	118,300
21 Apr 2023	1.5900	1.6100	1.5600	1.6000	1.6000	102,400
20 Apr 2023	1.6100	1.6100	1.5700	1.5900	1.5900	78,600
19 Apr 2023	1.6000	1.6200	1.5600	1.6200	1.6200	123,100
18 Apr 2023	1.5900	1.6300	1.5500	1.6000	1.6000	137,600
17 Apr 2023	1.5500	1.6300	1.5300	1.6300	1.6300	206,500
14 Apr 2023	1.4500	1.5400	1.4500	1.5300	1.5300	320,300
13 Apr 2023	1.5500	1.5650	1.4800	1.5000	1.5000	363,500
12 Apr 2023	1.6200	1.6300	1.5700	1.5800	1.5800	375,100
11 Apr 2023	1.7100	1.9400	1.5800	1.6100	1.6100	1,504,000
10 Apr 2023	1.7200	2.4000	1.6800	2.2300	2.2300	556,700
06 Apr 2023	1.6700	1.7000	1.6300	1.7000	1.7000	57,100
05 Apr 2023	1.7000	1.7100	1.6500	1.6600	1.6600	108,400
04 Apr 2023	1.7300	1.7400	1.6900	1.7000	1.7000	82,000
03 Apr 2023	1.8100	1.8100	1.7200	1.7200	1.7200	138,500
31 Mar 2023	1.8100	1.8500	1.8000	1.8100	1.8100	72,000
30 Mar 2023	1.7900	1.8200	1.7700	1.7800	1.7800	67,400
29 Mar 2023	1.7000	1.7900	1.7000	1.7900	1.7900	130,900
28 Mar 2023	1.7800	1.7900	1.6900	1.6900	1.6900	130,400
27 Mar 2023	1.7500	1.8100	1.7200	1.7900	1.7900	139,100
24 Mar 2023	1.7000	1.7800	1.6800	1.7700	1.7700	131,600
23 Mar 2023	1.7100	1.7500	1.6600	1.7000	1.7000	141,300
22 Mar 2023	1.7800	1.7800	1.6600	1.6600	1.6600	210,800
21 Mar 2023	1.6600	1.7900	1.6600	1.7900	1.7900	219,900
20 Mar 2023	1.7800	1.7800	1.6100	1.6200	1.6200	326,800
17 Mar 2023	1.9200	1.9200	1.7300	1.7300	1.7300	702,400
16 Mar 2023	1.9900	2.0700	1.9100	2.0400	2.0400	322,200
15 Mar 2023	2.0100	2.0700	1.9100	1.9900	1.9900	302,500
14 Mar 2023	1.9600	2.0800	1.9600	2.0300	2.0300	188,300
13 Mar 2023	1.9200	2.0400	1.9000	1.9600	1.9600	192,500
10 Mar 2023	2.0500	2.0500	1.9100	1.9200	1.9200	307,700
09 Mar 2023	2.0500	2.1200	2.0000	2.0000	2.0000	229,600
08 Mar 2023	2.1500	2.1500	2.0600	2.0700	2.0700	188,600
07 Mar 2023	2.1900	2.1900	2.1200	2.1400	2.1400	175,300
06 Mar 2023	2.2400	2.2400	2.1300	2.2200	2.2200	203,600
03 Mar 2023	2.1900	2.2400	2.1800	2.2300	2.2300	231,500
02 Mar 2023	2.2200	2.2200	2.1500	2.1600	2.1600	250,800
01 Mar 2023	2.3500	2.3500	2.2000	2.2500	2.2500	334,100
28 Feb 2023	2.4200	2.4600	2.3000	2.3400	2.3400	400,200
27 Feb 2023	2.3500	2.5000	2.2700	2.4600	2.4600	624,400
24 Feb 2023	2.2000	2.4500	2.1600	2.3500	2.3500	579,700
23 Feb 2023	2.2500	2.2700	2.1200	2.2200	2.2200	295,300
22 Feb 2023	2.1300	2.3000	2.0800	2.2900	2.2900	380,300
21 Feb 2023	2.1600	2.2200	2.0900	2.1800	2.1800	287,400
17 Feb 2023	2.3000	2.3000	2.1800	2.2300	2.2300	245,900
16 Feb 2023	2.3500	2.3900	2.2100	2.3500	2.3500	1,014,500
15 Feb 2023	1.8300	2.1850	1.8300	2.0700	2.0700	691,500
14 Feb 2023	1.8200	1.8700	1.7700	1.8400	1.8400	214,600
13 Feb 2023	1.8700	1.8800	1.7700	1.8500	1.8500	358,100
10 Feb 2023	1.9400	2.0800	1.7900	1.9200	1.9200	837,800
09 Feb 2023	2.2000	2.2000	1.8500	1.8900	1.8900	652,800
08 Feb 2023	2.2500	2.2500	2.1200	2.1300	2.1300	240,600
07 Feb 2023	2.3900	2.3900	2.1100	2.2000	2.2000	564,600
06 Feb 2023	2.2400	2.3800	2.1900	2.3500	2.3500	317,100
03 Feb 2023	2.2100	2.2700	2.1600	2.1900	2.1900	234,400
02 Feb 2023	2.1700	2.2700	2.1600	2.2400	2.2400	390,700
01 Feb 2023	2.1100	2.1700	2.0300	2.1300	2.1300	308,300
31 Jan 2023	2.0800	2.1300	2.0500	2.1100	2.1100	502,700
30 Jan 2023	2.0800	2.1200	2.0000	2.0900	2.0900	219,000
27 Jan 2023	2.1700	2.1900	2.0700	2.1100	2.1100	588,000
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...