TLRY.TO - Tilray Brands, Inc.
Toronto - Toronto Real-time price. Currency in CAD
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 2.5200 | 2.5900 | 2.5000 | 2.5300 | 2.5300 | 2,130,200 |
| 25 May 2023 | 3.2700 | 3.3000 | 3.1700 | 3.1800 | 3.1800 | 475,500 |
| 24 May 2023 | 3.2800 | 3.3100 | 3.2100 | 3.2900 | 3.2900 | 441,400 |
| 23 May 2023 | 3.3700 | 3.4900 | 3.2900 | 3.2900 | 3.2900 | 743,400 |
| 19 May 2023 | 3.3100 | 3.3800 | 3.2600 | 3.2800 | 3.2800 | 705,900 |
| 18 May 2023 | 3.2500 | 3.3700 | 3.2400 | 3.3000 | 3.3000 | 574,100 |
| 17 May 2023 | 3.1800 | 3.2900 | 3.1350 | 3.2500 | 3.2500 | 638,900 |
| 16 May 2023 | 3.2800 | 3.2800 | 3.1600 | 3.1700 | 3.1700 | 530,500 |
| 15 May 2023 | 3.2700 | 3.3050 | 3.1900 | 3.2700 | 3.2700 | 1,766,000 |
| 12 May 2023 | 3.3100 | 3.4450 | 3.2100 | 3.2600 | 3.2600 | 670,000 |
| 11 May 2023 | 3.6700 | 3.7000 | 3.2600 | 3.2700 | 3.2700 | 1,118,700 |
| 10 May 2023 | 3.6900 | 3.8000 | 3.6500 | 3.6900 | 3.6900 | 705,300 |
| 09 May 2023 | 3.6400 | 3.8300 | 3.6300 | 3.6700 | 3.6700 | 740,200 |
| 08 May 2023 | 3.6900 | 3.7300 | 3.5600 | 3.7100 | 3.7100 | 699,200 |
| 05 May 2023 | 3.5100 | 3.7450 | 3.4900 | 3.7000 | 3.7000 | 1,259,900 |
| 04 May 2023 | 3.2300 | 3.5550 | 3.2300 | 3.4100 | 3.4100 | 1,244,200 |
| 03 May 2023 | 3.0800 | 3.3300 | 3.0700 | 3.2500 | 3.2500 | 1,094,800 |
| 02 May 2023 | 3.0500 | 3.1300 | 3.0000 | 3.1000 | 3.1000 | 782,100 |
| 01 May 2023 | 3.1500 | 3.1800 | 3.0350 | 3.0700 | 3.0700 | 833,800 |
| 28 Apr 2023 | 3.2700 | 3.3000 | 3.1700 | 3.1700 | 3.1700 | 916,800 |
| 27 Apr 2023 | 3.1800 | 3.3100 | 3.1200 | 3.2200 | 3.2200 | 1,408,800 |
| 26 Apr 2023 | 3.1000 | 3.1000 | 2.9500 | 2.9500 | 2.9500 | 729,800 |
| 25 Apr 2023 | 3.1600 | 3.1700 | 3.0300 | 3.0400 | 3.0400 | 510,400 |
| 24 Apr 2023 | 3.1100 | 3.2000 | 3.0850 | 3.1600 | 3.1600 | 666,100 |
| 21 Apr 2023 | 3.1700 | 3.2100 | 3.1200 | 3.1200 | 3.1200 | 404,600 |
| 20 Apr 2023 | 3.3000 | 3.3000 | 3.1200 | 3.1700 | 3.1700 | 891,400 |
| 19 Apr 2023 | 3.3000 | 3.3100 | 3.2200 | 3.2500 | 3.2500 | 399,100 |
| 18 Apr 2023 | 3.3600 | 3.3800 | 3.2700 | 3.2800 | 3.2800 | 552,400 |
| 17 Apr 2023 | 3.1800 | 3.3600 | 3.1700 | 3.3400 | 3.3400 | 881,300 |
| 14 Apr 2023 | 3.2500 | 3.3900 | 3.1600 | 3.1700 | 3.1700 | 1,182,900 |
| 13 Apr 2023 | 3.3100 | 3.3500 | 3.2400 | 3.2500 | 3.2500 | 1,013,000 |
| 12 Apr 2023 | 3.4200 | 3.4600 | 3.2800 | 3.2800 | 3.2800 | 1,107,600 |
| 11 Apr 2023 | 3.4700 | 3.5200 | 3.3200 | 3.3800 | 3.3800 | 2,192,000 |
| 10 Apr 2023 | 3.5300 | 3.7400 | 3.4900 | 3.7300 | 3.7300 | 1,064,400 |
| 06 Apr 2023 | 3.3100 | 3.5400 | 3.2700 | 3.5100 | 3.5100 | 876,900 |
| 05 Apr 2023 | 3.3200 | 3.3750 | 3.2700 | 3.2800 | 3.2800 | 856,400 |
| 04 Apr 2023 | 3.4200 | 3.4200 | 3.3300 | 3.3500 | 3.3500 | 538,700 |
| 03 Apr 2023 | 3.4000 | 3.4700 | 3.3700 | 3.4000 | 3.4000 | 436,500 |
| 31 Mar 2023 | 3.4300 | 3.5100 | 3.4150 | 3.4300 | 3.4300 | 549,400 |
| 30 Mar 2023 | 3.5400 | 3.5400 | 3.4000 | 3.4200 | 3.4200 | 445,800 |
| 29 Mar 2023 | 3.4300 | 3.5100 | 3.4300 | 3.5100 | 3.5100 | 775,100 |
| 28 Mar 2023 | 3.5500 | 3.5500 | 3.3600 | 3.4000 | 3.4000 | 548,000 |
| 27 Mar 2023 | 3.6000 | 3.6100 | 3.4900 | 3.5500 | 3.5500 | 478,200 |
| 24 Mar 2023 | 3.5300 | 3.6200 | 3.4900 | 3.5900 | 3.5900 | 554,200 |
| 23 Mar 2023 | 3.6100 | 3.6900 | 3.5200 | 3.5700 | 3.5700 | 730,000 |
| 22 Mar 2023 | 3.6700 | 3.7100 | 3.5100 | 3.5300 | 3.5300 | 960,800 |
| 21 Mar 2023 | 3.3800 | 3.7350 | 3.3800 | 3.6500 | 3.6500 | 1,013,600 |
| 20 Mar 2023 | 3.5700 | 3.6100 | 3.3500 | 3.3700 | 3.3700 | 900,400 |
| 17 Mar 2023 | 3.5500 | 3.6500 | 3.4700 | 3.6000 | 3.6000 | 1,417,400 |
| 16 Mar 2023 | 3.2500 | 3.6800 | 3.2000 | 3.5500 | 3.5500 | 1,555,100 |
| 15 Mar 2023 | 3.2400 | 3.2900 | 3.1500 | 3.2300 | 3.2300 | 690,300 |
| 14 Mar 2023 | 3.4000 | 3.4700 | 3.2600 | 3.2900 | 3.2900 | 748,000 |
| 13 Mar 2023 | 3.2400 | 3.4600 | 3.2200 | 3.3300 | 3.3300 | 1,203,300 |
| 10 Mar 2023 | 3.5200 | 3.5200 | 3.3200 | 3.3500 | 3.3500 | 894,800 |
| 09 Mar 2023 | 3.6000 | 3.6500 | 3.4800 | 3.5100 | 3.5100 | 616,200 |
| 08 Mar 2023 | 3.6000 | 3.6100 | 3.5400 | 3.6000 | 3.6000 | 711,700 |
| 07 Mar 2023 | 3.7000 | 3.7000 | 3.5900 | 3.6000 | 3.6000 | 621,600 |
| 06 Mar 2023 | 3.8000 | 3.8200 | 3.6300 | 3.6500 | 3.6500 | 738,300 |
| 03 Mar 2023 | 3.7300 | 3.8200 | 3.7000 | 3.7900 | 3.7900 | 776,400 |
| 02 Mar 2023 | 3.7100 | 3.7500 | 3.6700 | 3.7000 | 3.7000 | 419,300 |
| 01 Mar 2023 | 3.8600 | 3.8600 | 3.7200 | 3.7200 | 3.7200 | 715,200 |
| 28 Feb 2023 | 3.7400 | 3.8500 | 3.7300 | 3.8500 | 3.8500 | 612,800 |
| 27 Feb 2023 | 3.8500 | 3.8800 | 3.7300 | 3.7300 | 3.7300 | 600,100 |
| 24 Feb 2023 | 3.8300 | 3.8500 | 3.7900 | 3.8500 | 3.8500 | 520,400 |
| 23 Feb 2023 | 3.8600 | 3.9100 | 3.7700 | 3.8600 | 3.8600 | 650,500 |
| 22 Feb 2023 | 3.7900 | 3.8600 | 3.7400 | 3.8400 | 3.8400 | 732,400 |
| 21 Feb 2023 | 3.9800 | 4.0200 | 3.7400 | 3.7800 | 3.7800 | 1,019,600 |
| 17 Feb 2023 | 4.0900 | 4.1200 | 3.9800 | 4.0500 | 4.0500 | 723,500 |
| 16 Feb 2023 | 4.0500 | 4.2100 | 4.0500 | 4.1100 | 4.1100 | 1,285,900 |
| 15 Feb 2023 | 3.9300 | 4.1700 | 3.9100 | 4.1100 | 4.1100 | 1,007,300 |
| 14 Feb 2023 | 3.8200 | 3.9700 | 3.7900 | 3.9700 | 3.9700 | 1,054,000 |
| 13 Feb 2023 | 3.8400 | 3.8800 | 3.7600 | 3.8400 | 3.8400 | 735,000 |
| 10 Feb 2023 | 3.8500 | 3.9200 | 3.7350 | 3.8000 | 3.8000 | 1,179,300 |
| 09 Feb 2023 | 4.0600 | 4.0900 | 3.8100 | 3.8500 | 3.8500 | 1,658,900 |
| 08 Feb 2023 | 4.1900 | 4.2500 | 4.0700 | 4.0700 | 4.0700 | 635,800 |
| 07 Feb 2023 | 4.3100 | 4.3100 | 4.0700 | 4.2100 | 4.2100 | 1,561,400 |
| 06 Feb 2023 | 4.2900 | 4.3900 | 4.2500 | 4.3000 | 4.3000 | 784,200 |
| 03 Feb 2023 | 4.3500 | 4.5100 | 4.3000 | 4.3200 | 4.3200 | 1,203,300 |
| 02 Feb 2023 | 4.5300 | 4.7800 | 4.4100 | 4.4500 | 4.4500 | 2,035,400 |
| 01 Feb 2023 | 4.2500 | 4.4800 | 4.1600 | 4.4300 | 4.4300 | 1,949,700 |
| 31 Jan 2023 | 4.1900 | 4.3700 | 4.1550 | 4.3100 | 4.3100 | 1,499,200 |
| 30 Jan 2023 | 4.2400 | 4.2600 | 4.1100 | 4.1300 | 4.1300 | 1,206,200 |
| 27 Jan 2023 | 4.0800 | 4.3800 | 4.0200 | 4.2800 | 4.2800 | 2,039,500 |
| 26 Jan 2023 | 4.2000 | 4.2400 | 4.0400 | 4.0900 | 4.0900 | 1,086,300 |
| 25 Jan 2023 | 4.1300 | 4.1900 | 4.0200 | 4.1400 | 4.1400 | 874,300 |
| 24 Jan 2023 | 4.1700 | 4.2800 | 4.1400 | 4.1500 | 4.1500 | 908,800 |
| 23 Jan 2023 | 4.1100 | 4.3200 | 4.1100 | 4.2600 | 4.2600 | 1,493,900 |
| 20 Jan 2023 | 4.0200 | 4.1000 | 3.9200 | 4.0600 | 4.0600 | 1,252,600 |
| 19 Jan 2023 | 4.0900 | 4.1100 | 3.9200 | 3.9700 | 3.9700 | 1,126,600 |
| 18 Jan 2023 | 4.3700 | 4.4900 | 4.1250 | 4.1300 | 4.1300 | 1,663,500 |
| 17 Jan 2023 | 4.2800 | 4.3750 | 4.1900 | 4.3400 | 4.3400 | 1,085,500 |
| 16 Jan 2023 | 4.2000 | 4.3500 | 4.2000 | 4.3000 | 4.3000 | 328,400 |
| 13 Jan 2023 | 4.3000 | 4.4100 | 4.2000 | 4.2200 | 4.2200 | 1,429,100 |
| 12 Jan 2023 | 4.0700 | 4.4100 | 3.9700 | 4.4000 | 4.4000 | 1,328,100 |
| 11 Jan 2023 | 3.7700 | 4.0850 | 3.7300 | 4.0600 | 4.0600 | 1,957,700 |
| 10 Jan 2023 | 3.6700 | 3.7700 | 3.6100 | 3.7700 | 3.7700 | 876,400 |
| 09 Jan 2023 | 3.7900 | 3.8300 | 3.5400 | 3.6400 | 3.6400 | 1,903,800 |
| 06 Jan 2023 | 4.0100 | 4.0100 | 3.8400 | 3.9600 | 3.9600 | 1,251,800 |
| 05 Jan 2023 | 3.9200 | 4.0100 | 3.8400 | 4.0100 | 4.0100 | 849,400 |
| 04 Jan 2023 | 3.8000 | 4.0300 | 3.7300 | 3.9900 | 3.9900 | 1,485,800 |
| *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.