Singapore markets close in 2 hours 55 minutes

Tilray Brands, Inc. (TLRY.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
2.6300+0.0700 (+2.73%)
At close: 04:00PM EDT
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 20242.51002.68002.49002.63002.63001,217,965
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
23 Apr 20242.36002.56002.34002.52002.52002,445,000
22 Apr 20242.38002.43002.27002.35002.35001,540,400
19 Apr 20242.37002.42002.33002.38002.38001,444,900
18 Apr 20242.39002.46002.33002.39002.39002,297,300
17 Apr 20242.55002.58002.35002.37002.37002,424,600
16 Apr 20242.46002.60002.42002.55002.55001,959,600
15 Apr 20242.54002.57002.43002.47002.47001,782,600
12 Apr 20242.58002.70002.46002.51002.51002,415,200
11 Apr 20242.74002.75002.56002.61002.61002,748,100
10 Apr 20242.64002.97002.64002.76002.76002,783,200
09 Apr 20242.92003.05002.73002.79002.79005,229,500
08 Apr 20243.50003.76003.46003.50003.50002,569,400
05 Apr 20243.51003.72003.39003.52003.52002,755,200
04 Apr 20244.00004.00003.57003.62003.62007,523,400
03 Apr 20243.25003.85003.20003.84003.84005,443,200
02 Apr 20243.29003.48003.21003.29003.29002,928,200
01 Apr 20243.31003.36003.16003.30003.30002,221,500
28 Mar 20243.37003.56003.25003.33003.33003,947,900
27 Mar 20243.17003.42503.06003.37003.37004,150,800
26 Mar 20242.81003.33002.81003.13003.13005,933,800
25 Mar 20243.17003.22002.88002.92002.92004,065,400
22 Mar 20242.67003.22002.65003.15003.15006,981,900
21 Mar 20242.65002.72502.58002.63002.63001,805,000
20 Mar 20242.67002.73002.56002.67002.67002,958,700
19 Mar 20242.55002.65502.46002.61002.61001,775,700
18 Mar 20242.42002.75002.36002.60002.60003,934,800
15 Mar 20242.20002.35002.18002.35002.35001,898,800
14 Mar 20242.28002.28002.17002.18002.1800892,100
13 Mar 20242.25002.30002.24002.26002.2600653,300
12 Mar 20242.28002.30002.24002.25002.2500448,700
11 Mar 20242.27002.34002.25002.25002.2500435,200
08 Mar 20242.24002.37002.24002.30002.30001,393,700
07 Mar 20242.23002.24002.16002.20002.2000967,200
06 Mar 20242.25002.28502.20002.22002.2200781,600
05 Mar 20242.27002.29002.21002.24002.24001,148,300
04 Mar 20242.35002.35002.27002.29002.29001,071,000
01 Mar 20242.39002.39002.33002.36002.3600549,900
29 Feb 20242.39002.41002.33502.35002.3500700,000
28 Feb 20242.42002.45002.37502.38002.3800477,800
27 Feb 20242.36002.49002.35002.47002.47001,099,900
26 Feb 20242.36002.41002.32002.35002.3500706,600
23 Feb 20242.41002.42002.31002.39002.3900943,400
22 Feb 20242.44002.44002.36502.41002.4100591,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...