Singapore markets open in 2 hours 17 minutes

Tilray Brands, Inc. (TLRY.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
2.4000-0.0200 (-0.83%)
At close: 04:00PM EST
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20232.40002.42002.34002.40002.4000350,658
27 Nov 20232.45002.50002.40002.42002.4200460,200
24 Nov 20232.44002.49002.44002.48002.4800255,900
23 Nov 20232.42002.45502.42002.43002.430077,300
22 Nov 20232.45002.50002.43002.46002.4600349,200
21 Nov 20232.48002.48002.40002.45002.4500512,400
20 Nov 20232.49002.58002.48002.49002.4900801,100
17 Nov 20232.41002.51002.37502.49002.4900810,900
16 Nov 20232.47002.49002.38002.39002.3900494,400
15 Nov 20232.43002.61002.42002.49002.49001,251,100
14 Nov 20232.34002.44002.32002.37002.3700672,600
13 Nov 20232.29002.34002.23002.33002.3300461,900
10 Nov 20232.30002.34002.24002.33002.3300747,000
09 Nov 20232.43002.45002.29002.31002.3100926,000
08 Nov 20232.50002.54002.40002.43002.43001,024,800
07 Nov 20232.50002.55002.46002.49002.4900817,600
06 Nov 20232.67002.70002.50002.53002.53001,009,700
03 Nov 20232.57002.71002.54002.63002.6300891,800
02 Nov 20232.37002.58502.37002.49002.49001,122,000
01 Nov 20232.46002.49002.38002.40002.4000735,900
31 Oct 20232.39002.50002.39002.47002.47001,137,000
30 Oct 20232.38002.47002.36002.40002.4000554,300
27 Oct 20232.45002.49002.37002.38002.3800615,200
26 Oct 20232.47002.52502.42002.44002.4400637,600
25 Oct 20232.63002.65002.47002.49002.4900935,400
24 Oct 20232.45002.68002.45002.65002.65001,054,500
23 Oct 20232.46002.53002.41002.44002.4400903,000
20 Oct 20232.60002.64002.51002.51002.5100660,700
19 Oct 20232.69002.77002.62002.62002.6200722,300
18 Oct 20232.80002.82002.69002.70002.7000598,500
17 Oct 20232.75002.85002.74002.85002.8500714,100
16 Oct 20232.72002.79002.66002.77002.7700877,800
13 Oct 20232.68002.77002.68002.74002.7400577,700
12 Oct 20232.79002.79002.67002.71002.7100956,200
11 Oct 20232.91002.94002.79002.79002.7900870,300
10 Oct 20232.80002.96002.78002.91002.91001,063,200
06 Oct 20232.86002.92002.80002.81002.81001,718,800
05 Oct 20233.05003.05002.88002.93002.93001,748,800
04 Oct 20233.23003.25002.85003.09003.09002,403,800
03 Oct 20233.06003.16003.02003.09003.0900973,800
02 Oct 20233.25003.31003.03003.10003.10001,505,400
29 Sept 20233.18003.28003.15003.23003.23001,418,600
28 Sept 20233.19003.22003.07003.16003.1600969,300
27 Sept 20233.38003.53003.12003.25003.25002,856,200
26 Sept 20233.43003.54003.24003.24003.24001,700,100
25 Sept 20233.22003.48003.17003.44003.44001,748,200
22 Sept 20233.25003.31003.18003.22003.22001,129,500
21 Sept 20233.28003.28003.16003.21003.21001,187,600
20 Sept 20233.36003.46003.26003.34003.34002,005,900
19 Sept 20233.46003.53003.26003.30003.30002,098,800
18 Sept 20233.90003.91003.41003.44003.44004,399,600
15 Sept 20234.17004.36003.97004.01004.01004,774,800
14 Sept 20233.99004.18003.94004.04004.04002,479,800
13 Sept 20233.94004.06003.78003.99003.99002,538,100
12 Sept 20234.37004.44003.92003.92003.92005,319,500
11 Sept 20234.18004.57004.15004.47004.47006,044,000
08 Sept 20233.99004.25003.99004.10004.10003,018,400
07 Sept 20233.97004.24003.85004.06004.06002,755,500
06 Sept 20234.36004.46003.88004.07004.07003,931,600
05 Sept 20234.12004.64004.05004.23004.23005,500,600
01 Sept 20234.17004.22003.88004.05004.05004,442,700
31 Aug 20233.71004.20003.60003.98003.98006,478,900
30 Aug 20233.25003.93003.18003.59003.59004,511,100
29 Aug 20233.16003.32003.13003.25003.25001,062,800
28 Aug 20233.22003.22003.10003.19003.1900748,800
25 Aug 20233.09003.21003.01003.18003.18001,134,200
24 Aug 20233.38003.38003.05503.07003.07002,125,100
23 Aug 20233.37003.42503.32003.38003.3800851,500
22 Aug 20233.38003.49003.36003.39003.3900948,000
21 Aug 20233.59003.66003.34003.38003.38001,640,300
18 Aug 20233.56003.82003.50003.60003.60002,152,000
17 Aug 20233.57003.77003.47003.58003.58001,740,400
16 Aug 20233.33003.75003.28003.59003.59002,144,800
15 Aug 20233.47003.52003.31003.42003.42001,079,700
14 Aug 20233.49003.58003.35003.55003.55001,037,800
11 Aug 20233.45003.70003.44003.51003.51001,405,400
10 Aug 20233.82003.83003.45003.51003.51002,499,000
09 Aug 20234.07004.07003.70003.84003.84004,050,000
08 Aug 20233.30004.12003.21004.06004.06006,794,900
04 Aug 20233.26003.33003.06003.10003.10001,902,400
03 Aug 20233.15003.31003.06003.23003.23001,352,600
02 Aug 20233.02003.40002.96003.16003.16002,916,500
01 Aug 20233.29003.31003.10003.15003.15002,274,100
31 Jul 20233.18003.36002.99003.31003.31003,370,000
28 Jul 20232.90003.07002.82003.02003.02003,118,300
27 Jul 20232.63003.03002.59002.82002.82004,222,900
26 Jul 20232.59002.78002.50002.55002.55004,481,100
25 Jul 20232.22002.26002.20002.20002.2000789,400
24 Jul 20232.21002.24002.19002.22002.2200372,300
21 Jul 20232.22002.24002.14002.21002.2100758,800
20 Jul 20232.32002.32002.14002.16002.16001,016,700
19 Jul 20232.18002.35002.18002.30002.30001,694,500
18 Jul 20232.24002.24002.16002.20002.2000861,800
17 Jul 20232.20002.24502.17002.24002.2400714,900
14 Jul 20232.33002.34002.14002.20002.20001,334,200
13 Jul 20232.28002.40002.26002.37002.37001,157,200
12 Jul 20232.38002.40002.23002.28002.28001,069,200
11 Jul 20232.30002.47002.26002.32002.32001,378,100
10 Jul 20232.18002.34002.13002.29002.29001,344,200
07 Jul 20232.07002.22002.03502.16002.16001,239,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...