Tilray Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	2.160	2.195	2.120	2.140	21.400	62,821
2023-06-14	2.280	2.280	2.145	2.200	22.000	79,256
2023-06-13	2.240	2.320	2.230	2.300	23.000	75,650
2023-06-12	2.120	2.240	2.080	2.220	22.200	70,507
2023-06-09	2.220	2.220	2.100	2.130	21.300	67,636
2023-06-08	2.310	2.310	2.200	2.240	22.400	92,413
2023-06-07	2.380	2.450	2.280	2.310	23.100	101,021
2023-06-06	2.260	2.390	2.230	2.360	23.600	106,813
2023-06-05	2.350	2.350	2.210	2.270	22.700	82,499
2023-06-02	2.300	2.430	2.300	2.340	23.400	85,899
2023-06-01	2.300	2.395	2.210	2.310	23.100	133,979
2023-05-31	2.450	2.470	2.250	2.250	22.500	153,540
2023-05-30	2.590	2.620	2.430	2.450	24.500	85,568
2023-05-29	2.600	2.640	2.550	2.550	25.500	34,265
2023-05-26	2.520	2.590	2.500	2.530	25.300	213,018
2023-05-25	3.270	3.300	3.170	3.180	31.800	47,551
2023-05-24	3.280	3.310	3.210	3.290	32.900	44,140
2023-05-23	3.370	3.490	3.290	3.290	32.900	74,339
2023-05-19	3.310	3.380	3.260	3.280	32.800	70,593
2023-05-18	3.250	3.370	3.240	3.300	33.000	57,405
2023-05-17	3.180	3.290	3.135	3.250	32.500	63,894
2023-05-16	3.280	3.280	3.160	3.170	31.700	53,052
2023-05-15	3.270	3.305	3.190	3.270	32.700	176,604
2023-05-12	3.310	3.445	3.210	3.260	32.600	67,001
2023-05-11	3.670	3.700	3.260	3.270	32.700	111,872
2023-05-10	3.690	3.800	3.650	3.690	36.900	70,528
2023-05-09	3.640	3.830	3.630	3.670	36.700	74,023
2023-05-08	3.690	3.730	3.560	3.710	37.100	69,916
2023-05-05	3.510	3.745	3.490	3.700	37.000	125,989
2023-05-04	3.230	3.555	3.230	3.410	34.100	124,423
2023-05-03	3.080	3.330	3.070	3.250	32.500	109,476
2023-05-02	3.050	3.130	3.000	3.100	31.000	78,208
2023-05-01	3.150	3.180	3.035	3.070	30.700	83,375
2023-04-28	3.270	3.300	3.170	3.170	31.700	91,682
2023-04-27	3.180	3.310	3.120	3.220	32.200	140,881
2023-04-26	3.100	3.100	2.950	2.950	29.500	72,978
2023-04-25	3.160	3.170	3.030	3.040	30.400	51,037
2023-04-24	3.110	3.200	3.085	3.160	31.600	66,611
2023-04-21	3.170	3.210	3.120	3.120	31.200	40,459
2023-04-20	3.300	3.300	3.120	3.170	31.700	89,138
2023-04-19	3.300	3.310	3.220	3.250	32.500	39,907
2023-04-18	3.360	3.380	3.270	3.280	32.800	55,238
2023-04-17	3.180	3.360	3.170	3.340	33.400	88,134
2023-04-14	3.250	3.390	3.160	3.170	31.700	118,290
2023-04-13	3.310	3.350	3.240	3.250	32.500	101,299
2023-04-12	3.420	3.460	3.280	3.280	32.800	110,758
2023-04-11	3.470	3.520	3.320	3.380	33.800	219,201
2023-04-10	3.530	3.740	3.490	3.730	37.300	106,443
2023-04-06	3.310	3.540	3.270	3.510	35.100	87,688
2023-04-05	3.320	3.375	3.270	3.280	32.800	85,640
2023-04-04	3.420	3.420	3.330	3.350	33.500	53,875
2023-04-03	3.400	3.470	3.370	3.400	34.000	43,648
2023-03-31	3.430	3.510	3.415	3.430	34.300	54,937
2023-03-30	3.540	3.540	3.400	3.420	34.200	44,577
2023-03-29	3.430	3.510	3.430	3.510	35.100	77,512
2023-03-28	3.550	3.550	3.360	3.400	34.000	54,798
2023-03-27	3.600	3.610	3.490	3.550	35.500	47,820
2023-03-24	3.530	3.620	3.490	3.590	35.900	55,423
2023-03-23	3.610	3.690	3.520	3.570	35.700	72,996
2023-03-22	3.670	3.710	3.510	3.530	35.300	96,079

← NewerPage 15 of 21 · 1,260 trading daysOlder →

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.