Tilray Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 3.910 | 4.025 | 3.830 | 3.950 | 39.500 | 99,467 |
| 2022-12-20 | 4.010 | 4.020 | 3.750 | 3.850 | 38.500 | 203,877 |
| 2022-12-19 | 4.380 | 4.410 | 4.045 | 4.050 | 40.500 | 171,137 |
| 2022-12-16 | 4.440 | 4.550 | 4.300 | 4.460 | 44.600 | 257,868 |
| 2022-12-15 | 4.570 | 4.580 | 4.300 | 4.430 | 44.300 | 249,280 |
| 2022-12-14 | 4.770 | 4.800 | 4.570 | 4.610 | 46.100 | 140,105 |
| 2022-12-13 | 5.020 | 5.040 | 4.750 | 4.810 | 48.100 | 193,040 |
| 2022-12-12 | 4.750 | 4.990 | 4.680 | 4.810 | 48.100 | 133,683 |
| 2022-12-09 | 4.860 | 5.030 | 4.730 | 4.770 | 47.700 | 237,018 |
| 2022-12-08 | 5.180 | 5.180 | 4.780 | 4.860 | 48.600 | 246,924 |
| 2022-12-07 | 5.410 | 5.540 | 5.015 | 5.050 | 50.500 | 310,355 |
| 2022-12-06 | 6.320 | 6.370 | 5.330 | 5.520 | 55.200 | 467,890 |
| 2022-12-05 | 6.250 | 6.900 | 6.125 | 6.320 | 63.200 | 595,152 |
| 2022-12-02 | 5.450 | 6.350 | 5.400 | 6.150 | 61.500 | 550,759 |
| 2022-12-01 | 5.200 | 5.620 | 5.160 | 5.610 | 56.100 | 276,450 |
| 2022-11-30 | 5.040 | 5.200 | 4.970 | 5.160 | 51.600 | 126,491 |
| 2022-11-29 | 5.000 | 5.140 | 4.990 | 5.060 | 50.600 | 116,350 |
| 2022-11-28 | 5.140 | 5.220 | 4.920 | 4.930 | 49.300 | 87,809 |
| 2022-11-25 | 5.010 | 5.160 | 4.990 | 5.090 | 50.900 | 75,933 |
| 2022-11-24 | 5.000 | 5.090 | 4.980 | 5.080 | 50.800 | 19,918 |
| 2022-11-23 | 4.950 | 5.130 | 4.890 | 5.040 | 50.400 | 148,844 |
| 2022-11-22 | 5.060 | 5.070 | 4.810 | 4.890 | 48.900 | 121,143 |
| 2022-11-21 | 5.140 | 5.210 | 4.930 | 5.030 | 50.300 | 112,626 |
| 2022-11-18 | 5.470 | 5.480 | 5.150 | 5.160 | 51.600 | 151,876 |
| 2022-11-17 | 5.350 | 5.520 | 5.280 | 5.410 | 54.100 | 166,399 |
| 2022-11-16 | 5.520 | 5.570 | 5.230 | 5.440 | 54.400 | 193,689 |
| 2022-11-15 | 5.680 | 5.900 | 5.540 | 5.570 | 55.700 | 315,597 |
| 2022-11-14 | 5.830 | 5.830 | 5.380 | 5.550 | 55.500 | 314,924 |
| 2022-11-11 | 5.160 | 5.620 | 5.070 | 5.550 | 55.500 | 304,817 |
| 2022-11-10 | 5.110 | 5.280 | 4.950 | 5.190 | 51.900 | 298,966 |
| 2022-11-09 | 5.060 | 5.430 | 4.840 | 4.900 | 49.000 | 319,332 |
| 2022-11-08 | 5.070 | 5.290 | 5.040 | 5.110 | 51.100 | 204,017 |
| 2022-11-07 | 5.180 | 5.250 | 4.995 | 5.090 | 50.900 | 145,489 |
| 2022-11-04 | 5.340 | 5.370 | 4.950 | 5.140 | 51.400 | 176,299 |
| 2022-11-03 | 4.810 | 5.320 | 4.810 | 5.220 | 52.200 | 198,022 |
| 2022-11-02 | 5.190 | 5.330 | 4.910 | 4.940 | 49.400 | 260,952 |
| 2022-11-01 | 5.410 | 5.470 | 5.100 | 5.200 | 52.000 | 152,054 |
| 2022-10-31 | 4.900 | 5.710 | 4.890 | 5.550 | 55.500 | 422,896 |
| 2022-10-28 | 4.860 | 4.960 | 4.700 | 4.940 | 49.400 | 108,076 |
| 2022-10-27 | 4.970 | 5.040 | 4.780 | 4.810 | 48.100 | 139,369 |
| 2022-10-26 | 4.730 | 5.100 | 4.670 | 4.980 | 49.800 | 228,395 |
| 2022-10-25 | 4.380 | 5.020 | 4.370 | 4.860 | 48.600 | 318,277 |
| 2022-10-24 | 4.600 | 4.600 | 4.320 | 4.360 | 43.600 | 127,004 |
| 2022-10-21 | 4.500 | 4.670 | 4.420 | 4.590 | 45.900 | 99,417 |
| 2022-10-20 | 4.430 | 4.730 | 4.380 | 4.490 | 44.900 | 124,465 |
| 2022-10-19 | 4.590 | 4.730 | 4.450 | 4.450 | 44.500 | 102,584 |
| 2022-10-18 | 4.750 | 4.780 | 4.590 | 4.630 | 46.300 | 105,488 |
| 2022-10-17 | 4.470 | 4.840 | 4.460 | 4.620 | 46.200 | 171,777 |
| 2022-10-14 | 4.520 | 4.680 | 4.350 | 4.370 | 43.700 | 123,013 |
| 2022-10-13 | 4.050 | 4.500 | 4.050 | 4.500 | 45.000 | 167,311 |
| 2022-10-12 | 3.980 | 4.260 | 3.910 | 4.260 | 42.600 | 156,904 |
| 2022-10-11 | 4.160 | 4.270 | 3.940 | 3.970 | 39.700 | 203,995 |
| 2022-10-07 | 5.510 | 5.600 | 4.300 | 4.330 | 43.300 | 660,372 |
| 2022-10-06 | 4.000 | 5.410 | 3.960 | 5.370 | 53.700 | 523,424 |
| 2022-10-05 | 3.960 | 4.070 | 3.870 | 4.050 | 40.500 | 108,719 |
| 2022-10-04 | 4.040 | 4.160 | 3.990 | 4.050 | 40.500 | 152,427 |
| 2022-10-03 | 3.820 | 3.950 | 3.740 | 3.930 | 39.300 | 122,796 |
| 2022-09-30 | 3.890 | 3.990 | 3.790 | 3.800 | 38.000 | 110,504 |
| 2022-09-29 | 3.980 | 4.050 | 3.865 | 3.900 | 39.000 | 113,378 |
| 2022-09-28 | 3.870 | 4.120 | 3.830 | 4.110 | 41.100 | 116,234 |
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.