Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Tilray Brands, Inc. (TLRY.TO)

Compare
0.6700
-0.0100
(-1.47%)
At close: 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.67000.68000.65000.67000.6700418,231
Apr 14, 20250.68000.68000.65000.67000.6700828,900
Apr 11, 20250.69000.69000.66000.68000.68001,343,100
Apr 10, 20250.74000.74000.67000.70000.7000638,600
Apr 9, 20250.62000.75000.62000.75000.75001,561,800
Apr 8, 20250.81000.81000.64000.64000.64003,387,700
Apr 7, 20250.80000.85000.77000.81000.81001,423,600
Apr 4, 20250.85000.85000.79000.84000.84001,702,500
Apr 3, 20250.90000.91000.86000.87000.87001,444,500
Apr 2, 20250.91000.95000.91000.93000.9300451,700
Apr 1, 20250.93000.96000.92000.93000.9300499,600
Mar 31, 20250.93000.95000.89000.94000.9400871,500
Mar 28, 20251.02001.02000.94000.95000.95001,009,800
Mar 27, 20250.93001.05000.92001.01001.01001,086,100
Mar 26, 20250.96000.96000.92000.94000.9400452,400
Mar 25, 20250.98000.99000.96000.98000.9800425,900
Mar 24, 20250.98000.98000.94000.98000.9800809,300
Mar 21, 20250.91000.96500.90000.93000.93001,831,000
Mar 20, 20250.91000.94000.91000.92000.92001,066,000
Mar 19, 20250.99000.99000.90500.91000.91001,428,200
Mar 18, 20250.93000.99000.93000.96000.96001,376,500
Mar 17, 20250.88000.92000.87000.92000.92001,789,900
Mar 14, 20250.88000.89000.83500.88000.88002,301,000
Mar 13, 20250.91000.91500.84000.86000.86001,618,200
Mar 12, 20250.90000.93000.85000.92000.92001,247,800
Mar 11, 20250.94000.94000.84000.88000.88002,473,400
Mar 10, 20250.99000.99500.92000.95000.95001,479,300
Mar 7, 20250.95001.00000.95000.99000.9900850,900
Mar 6, 20251.01001.01000.96000.97000.97001,166,200
Mar 5, 20251.00001.07000.96001.04001.04001,560,600
Mar 4, 20250.95001.03000.92501.00001.00002,166,900
Mar 3, 20251.05001.08000.98501.00001.00002,075,400
Feb 28, 20251.10001.10001.03001.07001.07001,692,300
Feb 27, 20251.15001.18001.09001.10001.10001,935,100
Feb 26, 20251.16001.19501.13001.14001.14001,062,600
Feb 25, 20251.22001.22001.13001.16001.16001,505,000
Feb 24, 20251.28001.29001.19001.21001.21001,553,600
Feb 21, 20251.22001.44001.18001.35001.35003,582,000
Feb 20, 20251.25001.25001.19001.23001.2300679,000
Feb 19, 20251.26001.27001.21001.25001.25001,496,300
Feb 18, 20251.32001.33001.25001.28001.28001,976,600
Feb 14, 20251.35001.37501.31001.32001.3200823,900
Feb 13, 20251.39001.39001.29001.34001.34001,359,200
Feb 12, 20251.33001.38001.31001.37001.3700619,400
Feb 11, 20251.37001.40001.33001.35001.35001,290,800
Feb 10, 20251.44001.44501.35001.40001.40002,233,500
Feb 7, 20251.49001.50001.41001.44001.44002,470,600
Feb 6, 20251.57001.62501.49001.52001.52003,041,000
Feb 5, 20251.47001.70001.45001.54001.54004,388,800
Feb 4, 20251.46001.51001.42001.45001.45002,049,000
Feb 3, 20251.44001.49001.43001.44001.44001,307,200
Jan 31, 20251.64001.64501.51501.55001.5500952,500
Jan 30, 20251.53001.65501.52001.64001.64001,442,000
Jan 29, 20251.58001.60001.49001.52001.52001,370,400
Jan 28, 20251.57001.59501.55001.58001.5800425,100
Jan 27, 20251.61001.64501.57001.59001.5900969,800
Jan 24, 20251.62001.68501.61001.63001.6300962,300
Jan 23, 20251.64001.65001.60001.63001.6300969,600
Jan 22, 20251.67001.69001.64001.65001.65001,149,500
Jan 21, 20251.72001.73001.66001.69001.69001,026,200
Jan 20, 20251.72001.73001.71001.73001.7300189,900
Jan 17, 20251.73001.76001.71001.73001.7300830,100
Jan 16, 20251.69001.74001.67001.71001.7100820,800
Jan 15, 20251.71001.75001.69001.69001.6900753,100
Jan 14, 20251.70001.70001.65001.70001.70001,415,200
Jan 13, 20251.73001.74001.66001.71001.71001,862,700
Jan 10, 20251.76001.80001.70001.75001.75003,750,000
Jan 9, 20251.99001.99001.94001.99001.9900684,200
Jan 8, 20252.07002.07001.94001.99001.99002,681,400
Jan 7, 20252.03002.11002.01002.11002.11002,153,300
Jan 6, 20252.14002.16002.02002.03002.03002,373,200
Jan 3, 20252.13002.15002.05002.09002.09001,931,100
Jan 2, 20251.93002.15001.92002.09002.09002,990,500
Dec 31, 20241.96001.98001.84001.90001.90001,681,200
Dec 30, 20242.01002.03501.92001.96001.96001,625,800
Dec 27, 20242.13002.18502.01002.04002.04001,835,300
Dec 24, 20242.02002.18001.99002.02002.02001,861,800
Dec 23, 20241.90002.08001.89002.05002.05003,578,000
Dec 20, 20241.66001.83001.66001.78001.78003,037,600
Dec 19, 20241.69001.74501.66001.67001.6700640,000
Dec 18, 20241.76001.79001.68001.69001.6900647,000
Dec 17, 20241.70001.77001.70001.76001.7600957,600
Dec 16, 20241.68001.76001.66501.69001.6900830,000
Dec 13, 20241.70001.73001.65001.71001.71001,094,000
Dec 12, 20241.77001.78001.70001.73001.7300906,100
Dec 11, 20241.78001.81001.72001.78001.7800978,700
Dec 10, 20241.86001.86001.78001.81001.81001,121,100
Dec 9, 20241.81001.93001.81001.86001.86001,988,400
Dec 6, 20241.84001.88001.79001.81001.81001,058,300
Dec 5, 20241.82001.87001.79001.81001.81001,093,400
Dec 4, 20241.83001.84001.80001.82001.8200611,100
Dec 3, 20241.86001.87501.80001.84001.8400727,300
Dec 2, 20241.89001.91001.86001.87001.8700667,200
Nov 29, 20241.91001.93001.87001.89001.8900470,200
Nov 28, 20241.91001.94001.91001.92001.9200184,300
Nov 27, 20241.90001.94001.89001.92001.9200617,900
Nov 26, 20241.97001.99001.90001.91001.9100865,700
Nov 25, 20241.90002.02001.89001.97001.97001,507,000
Nov 22, 20241.83001.93001.83001.88001.8800915,700
Nov 21, 20241.80001.88501.79501.84001.84001,122,400
Nov 20, 20241.83001.85001.79001.81001.8100640,600
Nov 19, 20241.84001.85001.79001.84001.8400702,100
Nov 18, 20241.87001.88001.82001.86001.86001,433,200
Nov 15, 20241.93001.93501.87001.90001.90001,426,000
Nov 14, 20242.01002.03001.94001.97001.97001,077,700
Nov 13, 20242.06002.06001.96002.03002.03001,524,000
Nov 12, 20241.95002.09001.90002.05002.05001,925,000
Nov 11, 20242.08002.08501.95001.95001.95001,781,200
Nov 8, 20242.13002.14002.06002.09002.09001,175,900
Nov 7, 20242.15002.16502.09002.13002.13001,664,000
Nov 6, 20242.26002.35002.09002.15002.15002,916,300
Nov 5, 20242.41002.45002.37002.45002.4500973,200
Nov 4, 20242.32002.52002.32002.41002.41002,914,200
Nov 1, 20242.29002.35002.28002.30002.3000608,400
Oct 31, 20242.33002.34002.28002.28002.2800435,600
Oct 30, 20242.36002.40002.32002.33002.3300642,000
Oct 29, 20242.38002.46002.37002.40002.40001,128,300
Oct 28, 20242.38002.45002.35002.40002.40001,335,100
Oct 25, 20242.29002.40002.28002.36002.36002,094,300
Oct 24, 20242.34002.37002.26002.28002.2800874,000
Oct 23, 20242.34002.40002.29502.32002.32001,393,100
Oct 22, 20242.18002.39002.17002.36002.36002,258,600
Oct 21, 20242.18002.21002.18002.20002.2000251,600
Oct 18, 20242.16002.20002.16002.20002.2000320,700
Oct 17, 20242.18002.18002.13002.17002.1700354,700
Oct 16, 20242.18002.19002.16002.16002.1600430,800
Oct 15, 20242.20002.20502.15002.18002.1800893,800
Oct 11, 20242.17002.26002.13002.24002.2400820,700
Oct 10, 20242.25002.25002.00002.19002.19001,451,000
Oct 9, 20242.26002.27002.22002.25002.2500698,700
Oct 8, 20242.27002.27002.24002.26002.2600564,300
Oct 7, 20242.30002.32002.25002.27002.2700597,000
Oct 4, 20242.35002.35002.28502.30002.3000688,900
Oct 3, 20242.26002.39002.26002.32002.32001,134,400
Oct 2, 20242.27002.28002.23002.28002.2800696,300
Oct 1, 20242.39002.39002.27002.29002.29001,290,000
Sep 30, 20242.33002.50002.33002.38002.38001,192,700
Sep 27, 20242.35002.39002.34002.34002.3400505,800
Sep 26, 20242.29002.36002.27002.33002.3300781,400
Sep 25, 20242.32002.32502.26002.27002.2700624,200
Sep 24, 20242.32002.39002.30002.30002.30001,192,100
Sep 23, 20242.34002.35002.27002.31002.3100873,600
Sep 20, 20242.41002.42002.31002.32002.32001,567,100
Sep 19, 20242.50002.50002.41002.43002.4300817,000
Sep 18, 20242.48002.53502.44002.44002.4400800,700
Sep 17, 20242.45002.54502.44502.48002.48001,021,800
Sep 16, 20242.37002.45002.35002.43002.4300345,500
Sep 13, 20242.33002.37502.31502.37002.3700531,600
Sep 12, 20242.32002.36002.30002.30002.3000635,000
Sep 11, 20242.30002.35002.28002.34002.3400547,300
Sep 10, 20242.32002.32002.25502.32002.3200560,500
Sep 9, 20242.26002.34002.24002.32002.32001,203,700
Sep 6, 20242.27002.28502.20002.20002.2000829,800
Sep 5, 20242.26002.29002.25002.28002.2800404,800
Sep 4, 20242.26002.31502.24002.26002.2600622,900
Sep 3, 20242.31002.35002.25002.28002.2800877,600
Aug 30, 20242.30002.31002.27002.31002.3100496,300
Aug 29, 20242.29002.34002.29002.31002.3100629,100
Aug 28, 20242.38002.38002.23002.29002.29001,389,500
Aug 27, 20242.49002.49002.36002.36002.36001,756,800
Aug 26, 20242.60002.62002.51002.52002.52001,535,500
Aug 23, 20242.56002.62502.55002.60002.6000843,400
Aug 22, 20242.57002.60002.52002.55002.5500598,000
Aug 21, 20242.54002.57502.53002.57002.5700424,000
Aug 20, 20242.62002.65002.53002.53002.5300828,200
Aug 19, 20242.65002.67002.59002.63002.6300785,200
Aug 16, 20242.66002.70002.65002.67002.67001,141,100
Aug 15, 20242.68002.71502.63002.67002.67001,141,900
Aug 14, 20242.58002.69002.57002.65002.65001,529,700
Aug 13, 20242.46002.59002.45002.54002.54001,293,700
Aug 12, 20242.48002.50002.44002.44002.4400564,400
Aug 9, 20242.52002.53002.44002.47002.4700718,400
Aug 8, 20242.43002.57002.43002.53002.53001,043,500
Aug 7, 20242.50002.54002.38002.41002.41001,578,500
Aug 6, 20242.51002.51002.41002.50002.50001,134,500
Aug 2, 20242.63002.67002.56002.58002.58001,375,000
Aug 1, 20242.79002.90002.75002.77002.77001,493,100
Jul 31, 20242.79002.83502.70002.79002.79001,718,400
Jul 30, 20242.80002.97002.68002.75002.75003,586,100
Jul 29, 20242.55002.62002.50002.57002.5700849,300
Jul 26, 20242.48002.54002.48002.54002.5400485,200
Jul 25, 20242.48002.55002.45002.45002.4500599,400
Jul 24, 20242.58002.59002.44002.46002.46001,048,100
Jul 23, 20242.62002.69002.60002.60002.6000633,300
Jul 22, 20242.50002.64002.49002.64002.64001,383,200
Jul 19, 20242.54002.54002.44002.47002.4700571,300
Jul 18, 20242.60002.68002.49002.50002.5000817,300
Jul 17, 20242.58002.75002.56002.59002.59001,222,600
Jul 16, 20242.64002.67002.59002.65002.6500845,900
Jul 15, 20242.51002.68002.49002.63002.63001,218,000
Jul 12, 20242.51002.56002.50002.56002.5600582,800
Jul 11, 20242.50002.56002.47502.52002.5200814,400
Jul 10, 20242.41002.49002.40002.49002.4900544,100
Jul 9, 20242.39002.52002.37002.39002.3900834,500
Jul 8, 20242.33002.44002.33002.39002.3900589,100
Jul 5, 20242.36002.37002.32002.34002.3400560,000
Jul 4, 20242.37002.41002.37002.40002.4000115,400
Jul 3, 20242.28002.43002.27002.39002.3900697,500
Jul 2, 20242.28002.30002.26002.27002.2700248,600
Jun 28, 20242.36002.36002.27002.27002.2700461,400
Jun 27, 20242.27002.38002.26002.36002.3600536,000
Jun 26, 20242.21002.32002.21002.30002.3000369,600
Jun 25, 20242.29002.29002.21002.21002.2100512,600
Jun 24, 20242.28002.34002.27002.29002.2900302,000
Jun 21, 20242.30002.31002.27002.30002.30001,530,900
Jun 20, 20242.30002.34002.30002.31002.3100325,400
Jun 19, 20242.31002.32002.31002.31002.3100138,800
Jun 18, 20242.34002.36002.31002.33002.3300220,000
Jun 17, 20242.36002.37002.31002.34002.3400820,200
Jun 14, 20242.39002.39002.31002.33002.3300765,100
Jun 13, 20242.43002.46002.39002.39002.3900451,200
Jun 12, 20242.42002.49002.42002.45002.45001,075,100
Jun 11, 20242.45002.45002.38002.41002.4100571,900
Jun 10, 20242.43002.46002.41002.46002.4600490,500
Jun 7, 20242.44002.48002.42002.44002.4400834,700
Jun 6, 20242.42002.47002.38002.45002.4500683,200
Jun 5, 20242.44002.45002.40002.45002.4500472,200
Jun 4, 20242.44002.46002.39002.44002.4400547,900
Jun 3, 20242.47002.49002.43002.46002.4600877,800
May 31, 20242.49002.50002.42002.45002.4500704,800
May 30, 20242.50002.57002.44002.48002.48001,812,700
May 29, 20242.46002.50002.43002.48002.4800512,700
May 28, 20242.52002.53002.45002.48002.4800803,600
May 27, 20242.52002.54502.49502.54002.5400271,300
May 24, 20242.55002.57002.50002.52002.5200697,800
May 23, 20242.58002.58002.50002.53002.5300816,100
May 22, 20242.64002.64002.54002.56002.5600972,300
May 21, 20242.67002.67002.59002.63002.63001,439,900
May 17, 20242.82002.83002.65002.69002.69004,687,500
May 16, 20242.79003.04002.70002.90002.90006,263,400
May 15, 20242.90002.93002.78002.81002.81001,588,400
May 14, 20242.95003.15002.83502.85002.85004,234,200
May 13, 20242.66002.90002.66002.71002.71001,781,800
May 10, 20242.72002.76002.63002.65002.65001,014,000
May 9, 20242.68002.77002.62002.71002.71001,824,700
May 8, 20242.70002.74002.65502.68002.68001,400,000
May 7, 20242.79002.84002.72002.73002.73002,055,100
May 6, 20242.91003.02502.80002.81002.81002,778,900
May 3, 20242.78002.96002.78002.86002.86003,459,500
May 2, 20242.83003.01002.74002.77002.77003,439,900
May 1, 20243.20003.21002.70002.76002.76005,601,600
Apr 30, 20242.42003.46002.39003.42003.42008,976,000
Apr 29, 20242.46002.51502.40002.41002.41001,703,800
Apr 26, 20242.41002.52002.41002.43002.43001,410,300
Apr 25, 20242.46002.46002.38002.41002.41001,511,200
Apr 24, 20242.52002.53002.44002.52002.52001,624,300
Apr 23, 20242.36002.56002.34002.52002.52002,445,000
Apr 22, 20242.38002.43002.27002.35002.35001,540,400
Apr 19, 20242.37002.42002.33002.38002.38001,444,900
Apr 18, 20242.39002.46002.33002.39002.39002,297,300
Apr 17, 20242.55002.58002.35002.37002.37002,424,600
Apr 16, 20242.46002.60002.42002.55002.55001,959,600
Apr 15, 20242.54002.57002.43002.47002.47001,782,600

Related Tickers

WEED.TO Canopy Growth Corporation
1.4100
-2.76%
 
ACB.TO Aurora Cannabis Inc.
5.91
+0.68%
 
OGI.TO Organigram Global Inc.
1.4600
+3.91%
 
CURA.TO Curaleaf Holdings, Inc.
1.1300
+7.62%
 
CGC Canopy Growth Corporation
1.0100
-1.94%
 
TRUL.CN Trulieve Cannabis Corp.
4.6800
+1.52%
 
CRON.TO Cronos Group Inc.
2.3900
+1.70%
 
GTII.CN Green Thumb Industries Inc.
7.12
+1.28%
 
ACB Aurora Cannabis Inc.
4.2300
-0.47%
 
XLY.TO Auxly Cannabis Group Inc.
0.0800
+6.67%