Tilray Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 2.500 | 2.570 | 2.440 | 2.480 | 24.800 | 181,268 |
| 2024-05-29 | 2.460 | 2.500 | 2.430 | 2.480 | 24.800 | 51,271 |
| 2024-05-28 | 2.520 | 2.530 | 2.450 | 2.480 | 24.800 | 80,361 |
| 2024-05-27 | 2.520 | 2.545 | 2.495 | 2.540 | 25.400 | 27,132 |
| 2024-05-24 | 2.550 | 2.570 | 2.500 | 2.520 | 25.200 | 69,784 |
| 2024-05-23 | 2.580 | 2.580 | 2.500 | 2.530 | 25.300 | 81,611 |
| 2024-05-22 | 2.640 | 2.640 | 2.540 | 2.560 | 25.600 | 97,231 |
| 2024-05-21 | 2.670 | 2.670 | 2.590 | 2.630 | 26.300 | 143,990 |
| 2024-05-17 | 2.820 | 2.830 | 2.650 | 2.690 | 26.900 | 468,752 |
| 2024-05-16 | 2.790 | 3.040 | 2.700 | 2.900 | 29.000 | 626,345 |
| 2024-05-15 | 2.900 | 2.930 | 2.780 | 2.810 | 28.100 | 158,845 |
| 2024-05-14 | 2.950 | 3.150 | 2.835 | 2.850 | 28.500 | 423,424 |
| 2024-05-13 | 2.660 | 2.900 | 2.660 | 2.710 | 27.100 | 178,177 |
| 2024-05-10 | 2.720 | 2.760 | 2.630 | 2.650 | 26.500 | 101,403 |
| 2024-05-09 | 2.680 | 2.770 | 2.620 | 2.710 | 27.100 | 182,468 |
| 2024-05-08 | 2.700 | 2.740 | 2.655 | 2.680 | 26.800 | 140,003 |
| 2024-05-07 | 2.790 | 2.840 | 2.720 | 2.730 | 27.300 | 205,508 |
| 2024-05-06 | 2.910 | 3.025 | 2.800 | 2.810 | 28.100 | 277,885 |
| 2024-05-03 | 2.780 | 2.960 | 2.780 | 2.860 | 28.600 | 345,952 |
| 2024-05-02 | 2.830 | 3.010 | 2.740 | 2.770 | 27.700 | 343,992 |
| 2024-05-01 | 3.200 | 3.210 | 2.700 | 2.760 | 27.600 | 560,163 |
| 2024-04-30 | 2.420 | 3.460 | 2.390 | 3.420 | 34.200 | 897,596 |
| 2024-04-29 | 2.460 | 2.515 | 2.400 | 2.410 | 24.100 | 170,378 |
| 2024-04-26 | 2.410 | 2.520 | 2.410 | 2.430 | 24.300 | 141,025 |
| 2024-04-25 | 2.460 | 2.460 | 2.380 | 2.410 | 24.100 | 151,122 |
| 2024-04-24 | 2.520 | 2.530 | 2.440 | 2.520 | 25.200 | 162,428 |
| 2024-04-23 | 2.360 | 2.560 | 2.340 | 2.520 | 25.200 | 244,503 |
| 2024-04-22 | 2.380 | 2.430 | 2.270 | 2.350 | 23.500 | 154,039 |
| 2024-04-19 | 2.370 | 2.420 | 2.330 | 2.380 | 23.800 | 144,488 |
| 2024-04-18 | 2.390 | 2.460 | 2.330 | 2.390 | 23.900 | 229,733 |
| 2024-04-17 | 2.550 | 2.580 | 2.350 | 2.370 | 23.700 | 242,458 |
| 2024-04-16 | 2.460 | 2.600 | 2.420 | 2.550 | 25.500 | 195,956 |
| 2024-04-15 | 2.540 | 2.570 | 2.430 | 2.470 | 24.700 | 178,259 |
| 2024-04-12 | 2.580 | 2.700 | 2.460 | 2.510 | 25.100 | 241,522 |
| 2024-04-11 | 2.740 | 2.750 | 2.560 | 2.610 | 26.100 | 274,807 |
| 2024-04-10 | 2.640 | 2.970 | 2.640 | 2.760 | 27.600 | 278,320 |
| 2024-04-09 | 2.920 | 3.050 | 2.730 | 2.790 | 27.900 | 522,955 |
| 2024-04-08 | 3.500 | 3.760 | 3.460 | 3.500 | 35.000 | 256,945 |
| 2024-04-05 | 3.510 | 3.720 | 3.390 | 3.520 | 35.200 | 275,517 |
| 2024-04-04 | 4.000 | 4.000 | 3.570 | 3.620 | 36.200 | 752,137 |
| 2024-04-03 | 3.250 | 3.850 | 3.200 | 3.840 | 38.400 | 544,316 |
| 2024-04-02 | 3.290 | 3.480 | 3.210 | 3.290 | 32.900 | 292,820 |
| 2024-04-01 | 3.310 | 3.360 | 3.160 | 3.300 | 33.000 | 222,147 |
| 2024-03-28 | 3.370 | 3.560 | 3.250 | 3.330 | 33.300 | 394,787 |
| 2024-03-27 | 3.170 | 3.425 | 3.060 | 3.370 | 33.700 | 415,081 |
| 2024-03-26 | 2.810 | 3.330 | 2.810 | 3.130 | 31.300 | 593,378 |
| 2024-03-25 | 3.170 | 3.220 | 2.880 | 2.920 | 29.200 | 406,544 |
| 2024-03-22 | 2.670 | 3.220 | 2.650 | 3.150 | 31.500 | 698,186 |
| 2024-03-21 | 2.650 | 2.725 | 2.580 | 2.630 | 26.300 | 180,499 |
| 2024-03-20 | 2.670 | 2.730 | 2.560 | 2.670 | 26.700 | 295,874 |
| 2024-03-19 | 2.550 | 2.655 | 2.460 | 2.610 | 26.100 | 177,571 |
| 2024-03-18 | 2.420 | 2.750 | 2.360 | 2.600 | 26.000 | 393,481 |
| 2024-03-15 | 2.200 | 2.350 | 2.180 | 2.350 | 23.500 | 189,884 |
| 2024-03-14 | 2.280 | 2.280 | 2.170 | 2.180 | 21.800 | 89,213 |
| 2024-03-13 | 2.250 | 2.300 | 2.240 | 2.260 | 22.600 | 65,330 |
| 2024-03-12 | 2.280 | 2.300 | 2.240 | 2.250 | 22.500 | 44,865 |
| 2024-03-11 | 2.270 | 2.340 | 2.250 | 2.250 | 22.500 | 43,525 |
| 2024-03-08 | 2.240 | 2.370 | 2.240 | 2.300 | 23.000 | 139,375 |
| 2024-03-07 | 2.230 | 2.240 | 2.160 | 2.200 | 22.000 | 96,716 |
| 2024-03-06 | 2.250 | 2.285 | 2.200 | 2.220 | 22.200 | 78,161 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.