Tilray Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 3.380 | 3.735 | 3.380 | 3.650 | 36.500 | 101,356 |
| 2023-03-20 | 3.570 | 3.610 | 3.350 | 3.370 | 33.700 | 90,039 |
| 2023-03-17 | 3.550 | 3.650 | 3.470 | 3.600 | 36.000 | 141,737 |
| 2023-03-16 | 3.250 | 3.680 | 3.200 | 3.550 | 35.500 | 155,511 |
| 2023-03-15 | 3.240 | 3.290 | 3.150 | 3.230 | 32.300 | 69,028 |
| 2023-03-14 | 3.400 | 3.470 | 3.260 | 3.290 | 32.900 | 74,799 |
| 2023-03-13 | 3.240 | 3.460 | 3.220 | 3.330 | 33.300 | 120,331 |
| 2023-03-10 | 3.520 | 3.520 | 3.320 | 3.350 | 33.500 | 89,484 |
| 2023-03-09 | 3.600 | 3.650 | 3.480 | 3.510 | 35.100 | 61,619 |
| 2023-03-08 | 3.600 | 3.610 | 3.540 | 3.600 | 36.000 | 71,166 |
| 2023-03-07 | 3.700 | 3.700 | 3.590 | 3.600 | 36.000 | 62,164 |
| 2023-03-06 | 3.800 | 3.820 | 3.630 | 3.650 | 36.500 | 73,833 |
| 2023-03-03 | 3.730 | 3.820 | 3.700 | 3.790 | 37.900 | 77,636 |
| 2023-03-02 | 3.710 | 3.750 | 3.670 | 3.700 | 37.000 | 41,930 |
| 2023-03-01 | 3.860 | 3.860 | 3.720 | 3.720 | 37.200 | 71,518 |
| 2023-02-28 | 3.740 | 3.850 | 3.730 | 3.850 | 38.500 | 61,280 |
| 2023-02-27 | 3.850 | 3.880 | 3.730 | 3.730 | 37.300 | 60,010 |
| 2023-02-24 | 3.830 | 3.850 | 3.790 | 3.850 | 38.500 | 52,036 |
| 2023-02-23 | 3.860 | 3.910 | 3.770 | 3.860 | 38.600 | 65,053 |
| 2023-02-22 | 3.790 | 3.860 | 3.740 | 3.840 | 38.400 | 73,242 |
| 2023-02-21 | 3.980 | 4.020 | 3.740 | 3.780 | 37.800 | 101,963 |
| 2023-02-17 | 4.090 | 4.120 | 3.980 | 4.050 | 40.500 | 72,350 |
| 2023-02-16 | 4.050 | 4.210 | 4.050 | 4.110 | 41.100 | 128,592 |
| 2023-02-15 | 3.930 | 4.170 | 3.910 | 4.110 | 41.100 | 100,725 |
| 2023-02-14 | 3.820 | 3.970 | 3.790 | 3.970 | 39.700 | 105,400 |
| 2023-02-13 | 3.840 | 3.880 | 3.760 | 3.840 | 38.400 | 73,503 |
| 2023-02-10 | 3.850 | 3.920 | 3.735 | 3.800 | 38.000 | 117,929 |
| 2023-02-09 | 4.060 | 4.090 | 3.810 | 3.850 | 38.500 | 165,893 |
| 2023-02-08 | 4.190 | 4.250 | 4.070 | 4.070 | 40.700 | 63,576 |
| 2023-02-07 | 4.310 | 4.310 | 4.070 | 4.210 | 42.100 | 156,143 |
| 2023-02-06 | 4.290 | 4.390 | 4.250 | 4.300 | 43.000 | 78,419 |
| 2023-02-03 | 4.350 | 4.510 | 4.300 | 4.320 | 43.200 | 120,328 |
| 2023-02-02 | 4.530 | 4.780 | 4.410 | 4.450 | 44.500 | 203,536 |
| 2023-02-01 | 4.250 | 4.480 | 4.160 | 4.430 | 44.300 | 194,974 |
| 2023-01-31 | 4.190 | 4.370 | 4.155 | 4.310 | 43.100 | 149,916 |
| 2023-01-30 | 4.240 | 4.260 | 4.110 | 4.130 | 41.300 | 120,621 |
| 2023-01-27 | 4.080 | 4.380 | 4.020 | 4.280 | 42.800 | 203,946 |
| 2023-01-26 | 4.200 | 4.240 | 4.040 | 4.090 | 40.900 | 108,627 |
| 2023-01-25 | 4.130 | 4.190 | 4.020 | 4.140 | 41.400 | 87,435 |
| 2023-01-24 | 4.170 | 4.280 | 4.140 | 4.150 | 41.500 | 90,882 |
| 2023-01-23 | 4.110 | 4.320 | 4.110 | 4.260 | 42.600 | 149,385 |
| 2023-01-20 | 4.020 | 4.100 | 3.920 | 4.060 | 40.600 | 125,258 |
| 2023-01-19 | 4.090 | 4.110 | 3.920 | 3.970 | 39.700 | 112,662 |
| 2023-01-18 | 4.370 | 4.490 | 4.125 | 4.130 | 41.300 | 166,351 |
| 2023-01-17 | 4.280 | 4.375 | 4.190 | 4.340 | 43.400 | 108,545 |
| 2023-01-16 | 4.200 | 4.350 | 4.200 | 4.300 | 43.000 | 32,836 |
| 2023-01-13 | 4.300 | 4.410 | 4.200 | 4.220 | 42.200 | 142,909 |
| 2023-01-12 | 4.070 | 4.410 | 3.970 | 4.400 | 44.000 | 132,807 |
| 2023-01-11 | 3.770 | 4.085 | 3.730 | 4.060 | 40.600 | 195,775 |
| 2023-01-10 | 3.670 | 3.770 | 3.610 | 3.770 | 37.700 | 87,643 |
| 2023-01-09 | 3.790 | 3.830 | 3.540 | 3.640 | 36.400 | 190,381 |
| 2023-01-06 | 4.010 | 4.010 | 3.840 | 3.960 | 39.600 | 125,178 |
| 2023-01-05 | 3.920 | 4.010 | 3.840 | 4.010 | 40.100 | 84,943 |
| 2023-01-04 | 3.800 | 4.030 | 3.730 | 3.990 | 39.900 | 148,577 |
| 2023-01-03 | 3.760 | 3.920 | 3.680 | 3.790 | 37.900 | 118,801 |
| 2022-12-30 | 3.580 | 3.690 | 3.550 | 3.670 | 36.700 | 96,004 |
| 2022-12-29 | 3.560 | 3.650 | 3.500 | 3.650 | 36.500 | 119,946 |
| 2022-12-28 | 3.600 | 3.680 | 3.440 | 3.510 | 35.100 | 173,186 |
| 2022-12-23 | 3.800 | 3.820 | 3.700 | 3.810 | 38.100 | 79,993 |
| 2022-12-22 | 3.930 | 3.930 | 3.680 | 3.820 | 38.200 | 85,403 |
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.