Canadian Sec - Delayed Quote CAD

Green Thumb Industries Inc. (GTII.CN)

7.17
+0.17
+(2.43%)
At close: 3:59:30 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20257.047.306.937.177.1766,706
Jun 5, 20257.107.196.977.007.0045,277
Jun 4, 20257.217.357.117.117.1180,191
Jun 3, 20257.207.467.157.197.1940,926
Jun 2, 20257.017.547.017.397.39106,266
May 30, 20257.067.307.067.097.0976,254
May 29, 20257.217.337.027.247.24217,262
May 28, 20257.507.507.187.187.1882,073
May 27, 20257.567.587.307.307.3081,933
May 26, 20257.507.737.507.737.7314,920
May 23, 20257.747.747.437.437.4353,017
May 22, 20257.577.887.577.687.6844,788
May 21, 20257.827.947.617.647.6464,899
May 20, 20258.008.007.667.897.8987,695
May 16, 20257.778.387.717.907.9080,794
May 15, 20257.828.347.657.947.9458,192
May 14, 20257.637.827.637.727.7230,914
May 13, 20257.507.877.507.707.7061,389
May 12, 20257.897.907.567.657.65109,536
May 9, 20258.098.097.687.717.71114,761
May 8, 20258.338.347.928.118.11115,268
May 7, 20258.408.678.278.328.3263,030
May 6, 20258.518.778.318.318.3165,518
May 5, 20258.729.078.718.738.7371,723
May 2, 20258.869.048.708.978.97112,708
May 1, 20259.299.298.658.808.8096,969
Apr 30, 20257.769.897.709.019.01446,283
Apr 29, 20257.868.657.818.158.15177,522
Apr 28, 20258.348.347.427.667.66163,907
Apr 25, 20258.508.948.158.158.15291,484
Apr 24, 20257.458.737.428.588.58527,807
Apr 23, 20257.557.587.347.357.3562,052
Apr 22, 20257.437.477.187.477.4787,592
Apr 21, 20257.697.707.167.227.22121,764
Apr 17, 20257.257.897.237.607.60211,780
Apr 16, 20257.247.257.027.177.1767,392
Apr 15, 20257.057.167.007.127.1254,875
Apr 14, 20257.117.226.927.037.03131,472
Apr 11, 20257.127.126.937.027.02171,255
Apr 10, 20257.257.256.827.007.00115,817
Apr 9, 20257.007.476.967.017.01379,096
Apr 8, 20257.357.377.097.157.15209,052
Apr 7, 20256.977.296.667.217.21397,192
Apr 4, 20257.377.507.047.147.14321,650
Apr 3, 20257.768.117.507.557.55251,472
Apr 2, 20258.118.368.058.298.29174,470
Apr 1, 20258.378.608.138.218.21110,438
Mar 31, 20258.098.387.918.368.36190,857
Mar 28, 20258.408.408.078.088.08170,551
Mar 27, 20257.828.557.758.338.33370,311
Mar 26, 20258.058.077.687.897.89427,593
Mar 25, 20258.368.397.918.048.04431,518
Mar 24, 20258.568.628.288.398.39257,438
Mar 21, 20258.758.758.518.518.51168,704
Mar 20, 20258.718.908.658.658.65269,181
Mar 19, 20258.888.968.818.898.8974,230
Mar 18, 20259.009.128.888.888.8857,170
Mar 17, 20259.079.078.919.019.0154,116
Mar 14, 20258.969.128.958.998.99238,697
Mar 13, 20259.639.968.918.938.93234,588
Mar 12, 20259.789.969.589.849.84133,525
Mar 11, 20259.629.849.459.739.73155,948
Mar 10, 20259.979.979.509.659.65135,406
Mar 7, 20259.8910.129.6810.0810.08112,542
Mar 6, 202510.0010.129.859.859.8550,072
Mar 5, 20259.4110.549.0010.2910.29293,217
Mar 4, 202510.2410.249.529.679.67416,170
Mar 3, 202510.0110.3810.0110.2310.23171,675
Feb 28, 202510.4010.409.9010.0410.04134,851
Feb 27, 202510.2510.5410.1010.4010.40466,707
Feb 26, 20259.6910.059.6910.0510.0545,336
Feb 25, 20259.9810.079.639.639.6390,133
Feb 24, 202510.1510.159.9010.0410.04105,607
Feb 21, 20259.8510.209.8510.2010.2087,052
Feb 20, 20259.8310.059.8110.0010.0092,335
Feb 19, 20259.569.959.379.939.93153,656
Feb 18, 202510.1510.179.649.649.64120,517
Feb 14, 202510.1910.2910.0810.2910.29162,418
Feb 13, 202510.1810.4410.1810.3510.3574,568
Feb 12, 202510.0510.3810.0510.3810.38158,556
Feb 11, 202510.1810.3710.0010.2010.20170,877
Feb 10, 202510.2110.7110.0810.2610.26215,696
Feb 7, 202510.3010.4810.2110.2710.2775,157
Feb 6, 202510.3510.6010.1510.1510.15154,916
Feb 5, 202510.1110.4510.0010.2510.25520,319
Feb 4, 202510.0110.209.8910.0310.03383,707
Feb 3, 20259.9910.239.8910.1710.17149,465
Jan 31, 202510.0610.2110.0610.1410.14144,026
Jan 30, 202510.1910.2310.0010.1110.11276,951
Jan 29, 202510.0010.329.979.979.97210,119
Jan 28, 202510.2010.339.909.909.90308,624
Jan 27, 202510.4810.5510.1510.2210.22129,832
Jan 24, 202510.0610.7810.0610.5110.51310,514
Jan 23, 202510.1410.3310.0710.1310.1384,479
Jan 22, 202510.6310.6310.2310.2710.2795,589
Jan 21, 202510.6611.0810.6510.7510.7586,649
Jan 20, 202511.0411.1710.6710.7610.7624,877
Jan 17, 202510.4810.8810.4710.7710.77297,532
Jan 16, 202510.2710.4410.2410.3710.37145,069
Jan 15, 202510.5210.5210.0510.2210.2299,622
Jan 14, 202510.2910.3310.0610.0610.06213,167
Jan 13, 202510.5710.5810.2910.4510.45143,843
Jan 10, 202510.8910.9210.4810.5910.59288,026
Jan 9, 202510.8110.9310.7810.7910.7922,407
Jan 8, 202511.5811.5810.7910.7910.79259,824
Jan 7, 202511.7211.8911.4911.5611.56118,951
Jan 6, 202511.9512.0011.6011.6411.6485,326
Jan 3, 202512.1512.1811.8512.0712.0776,418
Jan 2, 202511.7812.5111.7211.7211.72260,808
Dec 31, 202411.1912.1311.1811.8111.81181,758
Dec 30, 202411.2211.5210.8711.3511.35225,370
Dec 27, 202411.1111.2511.0511.1911.1970,715
Dec 24, 202411.2111.4311.1011.1111.1156,517
Dec 23, 202411.6011.6911.2311.2311.23127,352
Dec 20, 202410.9411.6010.9411.5211.52168,463
Dec 19, 202411.1311.3410.9111.0111.0179,810
Dec 18, 202411.1611.6811.0611.1011.10262,702
Dec 17, 202411.1311.5110.8011.4611.46219,397
Dec 16, 202411.5911.5910.9711.0611.06247,377
Dec 13, 202411.0611.6011.0311.6011.60175,794
Dec 12, 202411.2611.4711.1211.1211.12237,184
Dec 11, 202411.9211.9811.1011.3211.32318,100
Dec 10, 202411.9712.3011.8711.9011.90135,559
Dec 9, 202412.0512.4912.0212.0212.02289,238
Dec 6, 202412.4212.4212.0312.0312.0382,199
Dec 5, 202412.5012.8011.9412.0412.04286,384
Dec 4, 202412.8412.9512.1912.2812.28227,146
Dec 3, 202412.9013.2012.8112.8312.83100,819
Dec 2, 202412.9013.1412.6613.0113.01121,362
Nov 29, 202413.2413.3912.7512.8312.83117,874
Nov 28, 202413.0513.3013.0513.2013.205,900
Nov 27, 202412.8513.3512.8513.3513.3599,655
Nov 26, 202412.4413.3012.4412.9712.97299,925
Nov 25, 202412.5312.8612.4412.6612.66298,082
Nov 22, 202413.2213.2212.5112.6812.68160,337
Nov 21, 202413.1613.5012.4613.0013.00217,377
Nov 20, 202412.6713.4812.6713.4713.47136,374
Nov 19, 202412.8313.2512.7712.8512.85179,505
Nov 18, 202413.5614.0212.8713.1713.17156,787
Nov 15, 202413.0813.6512.7613.5613.56185,041
Nov 14, 202414.1314.1512.5912.9412.94240,597
Nov 13, 202412.1114.0811.7313.5513.55376,499
Nov 12, 202410.8612.7510.8612.4812.48438,841
Nov 11, 202412.2912.3610.8410.8510.85709,302
Nov 8, 202413.1113.2311.9712.4112.41231,285
Nov 7, 202412.2213.4112.2212.8112.81207,612
Nov 6, 202410.6612.8310.6612.4712.471,156,724
Nov 5, 202414.8214.9914.5014.8114.8183,224
Nov 4, 202414.4714.9414.4514.8814.8875,975
Nov 1, 202414.0814.4513.9814.3614.36106,388
Oct 31, 202413.9614.2213.8114.0714.0792,558
Oct 30, 202414.5014.5013.9314.0414.04157,326
Oct 29, 202414.7214.7914.1514.2514.25176,052
Oct 28, 202415.3915.3914.7914.8114.81117,220
Oct 25, 202415.0015.4115.0015.3115.3133,940
Oct 24, 202415.6715.7515.0215.0815.0852,936
Oct 23, 202415.2415.9015.2415.6715.67126,117
Oct 22, 202414.0015.6014.0015.2315.23289,672
Oct 21, 202414.2414.4314.1114.2014.2067,109
Oct 18, 202414.3314.5514.2214.2714.2770,778
Oct 17, 202414.2514.4414.2314.4214.4291,003
Oct 16, 202414.2914.4514.2314.3314.3347,792
Oct 15, 202414.2614.4614.1414.2214.2227,690
Oct 11, 202414.2014.3214.1014.2614.2677,474
Oct 10, 202414.3914.4514.2014.2514.2520,911
Oct 9, 202414.1314.4314.0714.4314.4353,798
Oct 8, 202413.8514.2713.7714.1314.1328,550
Oct 7, 202413.9514.1513.8013.8113.8119,403
Oct 4, 202414.0014.2113.9013.9013.9027,938
Oct 3, 202413.9714.2313.8514.0614.0636,107
Oct 2, 202414.0114.1013.7713.9313.9333,334
Oct 1, 202414.0214.2913.8313.9713.97104,396
Sep 30, 202414.3314.5313.9514.1414.14241,748
Sep 27, 202414.1514.6713.9814.0914.09132,522
Sep 26, 202413.9114.1113.7514.0114.0154,062
Sep 25, 202414.2514.2513.9013.9613.9659,047
Sep 24, 202413.9214.5213.7814.2114.21153,465
Sep 23, 202413.6814.1813.6814.0414.04369,959
Sep 20, 202413.9013.9713.5113.8013.80127,960
Sep 19, 202414.0914.0913.8513.9213.9259,719
Sep 18, 202414.1614.3613.8513.8613.86127,389
Sep 17, 202414.4214.6214.1714.2414.24115,480
Sep 16, 202413.7214.7613.7214.6114.61131,284
Sep 13, 202414.0614.1913.8114.0514.0560,890
Sep 12, 202414.0414.3313.8713.9713.9796,225
Sep 11, 202414.1814.3514.0014.0014.00113,524
Sep 10, 202414.8414.8414.1314.2814.28132,307
Sep 9, 202413.6314.7013.5014.5514.55277,506
Sep 6, 202413.0313.4113.0013.1013.1031,543
Sep 5, 202413.2313.5013.0913.2113.2189,557
Sep 4, 202413.5013.6413.0313.0313.0390,160
Sep 3, 202413.4413.8112.9913.3713.37229,278
Aug 30, 202412.6013.4512.6012.9512.9591,797
Aug 29, 202412.6512.7812.3212.5712.57134,689
Aug 28, 202413.2813.2812.5812.5812.58108,873
Aug 27, 202413.0413.4212.7812.9312.93523,867
Aug 26, 202414.6214.6214.2814.4014.40140,437
Aug 23, 202414.2314.5914.1514.3714.3774,596
Aug 22, 202414.6614.6614.1614.2614.2681,220
Aug 21, 202414.4714.7514.3814.5914.5942,864
Aug 20, 202415.2815.2814.2114.3514.3597,414
Aug 19, 202415.2115.4714.9215.0215.0270,132
Aug 16, 202414.6615.3214.6615.3215.32176,259
Aug 15, 202414.9015.1514.8014.9314.93132,813
Aug 14, 202414.6015.0114.4214.7514.75189,950
Aug 13, 202414.8415.2814.4114.4114.41168,485
Aug 12, 202415.4715.5314.8014.8014.80158,458
Aug 9, 202415.8215.9515.4115.4515.4592,946
Aug 8, 202414.9116.4114.8415.9315.93232,118
Aug 7, 202415.7115.9614.8515.1515.1585,415
Aug 6, 202414.5516.1114.2615.4615.46169,514
Aug 2, 202415.7115.7914.7514.9014.90123,294
Aug 1, 202415.5916.0715.2915.8615.8695,987
Jul 31, 202415.5015.9315.4715.5515.5540,867
Jul 30, 202415.5515.7815.2915.6515.6568,687
Jul 29, 202415.4516.0715.4415.5415.5461,074
Jul 26, 202415.4915.7715.3915.5215.5237,223
Jul 25, 202415.2615.8215.1615.3015.3085,266
Jul 24, 202415.9516.0215.3715.4415.44134,023
Jul 23, 202415.7016.6015.6516.2416.2495,410
Jul 22, 202415.6416.0215.4915.9915.9979,065
Jul 19, 202415.6115.9515.2215.3015.3060,755
Jul 18, 202416.0116.6215.7015.9715.9783,985
Jul 17, 202416.0816.7716.0816.1216.1284,026
Jul 16, 202415.6716.5615.6016.1216.12167,470
Jul 15, 202415.3716.1415.3615.8115.8194,555
Jul 12, 202416.2016.3015.7415.8115.81105,809
Jul 11, 202415.3016.2015.2716.0416.04176,716
Jul 10, 202415.6815.7715.2215.2215.2270,655
Jul 9, 202416.0816.2015.3115.6115.6142,994
Jul 8, 202415.5916.1115.5916.0816.0895,632
Jul 5, 202415.2715.7515.1015.7515.7538,376
Jul 4, 202415.7315.9015.7115.7915.794,037
Jul 3, 202415.4916.1015.0715.7115.7174,243
Jul 2, 202416.0416.3514.7215.1215.12209,665
Jun 28, 202417.0717.1316.0416.5016.50101,678
Jun 27, 202416.8117.6816.8117.5217.52182,394
Jun 26, 202416.4617.4516.3617.0817.08161,348
Jun 25, 202417.0817.1016.4616.4616.4688,863
Jun 24, 202416.0617.2016.0517.1317.13112,489
Jun 21, 202416.3416.4015.6716.3816.3851,188
Jun 20, 202415.9016.3915.9016.0016.0082,946
Jun 19, 202416.0516.2015.9015.9715.973,668
Jun 18, 202416.2016.6015.9515.9615.9663,953
Jun 17, 202415.4516.4015.1416.0616.06129,744
Jun 14, 202415.8016.0515.1715.4515.45108,083
Jun 13, 202416.3216.4815.6515.8415.8463,351
Jun 12, 202416.5516.6916.2616.4016.4056,887
Jun 11, 202416.8216.8316.3016.5616.5663,985
Jun 10, 202417.1617.1616.5116.7116.71132,614
Jun 7, 202415.9116.7915.9116.7916.79123,389
Jun 6, 202416.6316.7515.6816.0216.02149,815

Related Tickers

TRUL.CN Trulieve Cannabis Corp.
5.40
0.00%
 
CURA.TO Curaleaf Holdings, Inc.
1.2200
+3.39%
 
CL.CN Cresco Labs Inc.
0.7500
+4.17%
 
VRNO.NE Verano Holdings Corp.
0.7000
-2.78%
 
AYR-A.CN Ayr Wellness Inc.
0.1550
0.00%
 
TSND.TO TerrAscend Corp.
0.3800
-6.17%
 
CBST.NE The Cannabist Company Holdings Inc.
0.0750
+7.14%
 
CRON.TO Cronos Group Inc.
2.7200
+4.21%
 
OGI.TO Organigram Global Inc.
1.8550
+3.63%
 
GLASF Glass House Brands Inc.
5.72
+0.97%