Tilray Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 3.810 | 3.950 | 3.750 | 3.860 | 38.600 | 125,451 |
| 2022-09-26 | 3.660 | 4.000 | 3.640 | 3.720 | 37.200 | 136,660 |
| 2022-09-23 | 3.700 | 3.760 | 3.600 | 3.690 | 36.900 | 158,698 |
| 2022-09-22 | 4.040 | 4.050 | 3.770 | 3.780 | 37.800 | 143,458 |
| 2022-09-21 | 4.130 | 4.190 | 4.000 | 4.000 | 40.000 | 129,977 |
| 2022-09-20 | 4.200 | 4.270 | 4.110 | 4.130 | 41.300 | 85,341 |
| 2022-09-19 | 4.230 | 4.280 | 4.150 | 4.240 | 42.400 | 80,534 |
| 2022-09-16 | 4.430 | 4.430 | 4.220 | 4.240 | 42.400 | 364,709 |
| 2022-09-15 | 4.440 | 4.630 | 4.420 | 4.490 | 44.900 | 126,771 |
| 2022-09-14 | 4.390 | 4.450 | 4.320 | 4.450 | 44.500 | 105,473 |
| 2022-09-13 | 4.340 | 4.470 | 4.330 | 4.390 | 43.900 | 106,460 |
| 2022-09-12 | 4.440 | 4.590 | 4.380 | 4.560 | 45.600 | 115,178 |
| 2022-09-09 | 4.390 | 4.550 | 4.340 | 4.430 | 44.300 | 145,289 |
| 2022-09-08 | 4.220 | 4.310 | 4.110 | 4.310 | 43.100 | 130,462 |
| 2022-09-07 | 4.170 | 4.380 | 4.140 | 4.250 | 42.500 | 134,042 |
| 2022-09-06 | 4.480 | 4.480 | 4.160 | 4.170 | 41.700 | 149,772 |
| 2022-09-02 | 4.800 | 4.820 | 4.420 | 4.430 | 44.300 | 154,298 |
| 2022-09-01 | 4.920 | 4.960 | 4.630 | 4.700 | 47.000 | 111,089 |
| 2022-08-31 | 4.930 | 5.020 | 4.840 | 4.980 | 49.800 | 97,475 |
| 2022-08-30 | 5.160 | 5.160 | 4.820 | 4.890 | 48.900 | 137,365 |
| 2022-08-29 | 4.880 | 5.205 | 4.850 | 5.050 | 50.500 | 165,014 |
| 2022-08-26 | 5.250 | 5.270 | 4.970 | 4.990 | 49.900 | 174,804 |
| 2022-08-25 | 4.950 | 5.410 | 4.870 | 5.310 | 53.100 | 301,187 |
| 2022-08-24 | 4.690 | 4.940 | 4.620 | 4.880 | 48.800 | 123,581 |
| 2022-08-23 | 4.690 | 4.760 | 4.560 | 4.640 | 46.400 | 95,189 |
| 2022-08-22 | 4.750 | 4.770 | 4.580 | 4.600 | 46.000 | 124,443 |
| 2022-08-19 | 5.100 | 5.150 | 4.830 | 4.840 | 48.400 | 179,635 |
| 2022-08-18 | 5.310 | 5.310 | 5.070 | 5.200 | 52.000 | 143,231 |
| 2022-08-17 | 5.400 | 5.840 | 5.230 | 5.260 | 52.600 | 476,778 |
| 2022-08-16 | 5.570 | 5.770 | 5.310 | 5.390 | 53.900 | 355,246 |
| 2022-08-15 | 5.170 | 5.650 | 5.170 | 5.540 | 55.400 | 331,292 |
| 2022-08-12 | 5.050 | 5.190 | 4.910 | 5.140 | 51.400 | 184,755 |
| 2022-08-11 | 5.300 | 5.430 | 4.910 | 4.940 | 49.400 | 293,206 |
| 2022-08-10 | 5.130 | 5.270 | 4.930 | 5.200 | 52.000 | 230,745 |
| 2022-08-09 | 5.400 | 5.430 | 4.920 | 4.950 | 49.500 | 289,966 |
| 2022-08-08 | 5.030 | 5.680 | 5.020 | 5.540 | 55.400 | 341,045 |
| 2022-08-05 | 5.060 | 5.200 | 4.930 | 5.040 | 50.400 | 181,412 |
| 2022-08-04 | 4.920 | 5.330 | 4.890 | 5.200 | 52.000 | 232,918 |
| 2022-08-03 | 5.110 | 5.140 | 4.900 | 5.000 | 50.000 | 196,862 |
| 2022-08-02 | 4.410 | 5.070 | 4.330 | 5.000 | 50.000 | 217,666 |
| 2022-07-29 | 4.450 | 4.700 | 4.390 | 4.680 | 46.800 | 146,480 |
| 2022-07-28 | 4.250 | 4.690 | 4.200 | 4.670 | 46.700 | 248,279 |
| 2022-07-27 | 4.420 | 4.450 | 4.080 | 4.180 | 41.800 | 198,732 |
| 2022-07-26 | 4.470 | 4.610 | 4.340 | 4.360 | 43.600 | 130,336 |
| 2022-07-25 | 4.540 | 4.680 | 4.340 | 4.520 | 45.200 | 113,445 |
| 2022-07-22 | 4.770 | 4.820 | 4.460 | 4.520 | 45.200 | 158,727 |
| 2022-07-21 | 5.250 | 5.370 | 4.790 | 4.810 | 48.100 | 373,232 |
| 2022-07-20 | 4.550 | 5.260 | 4.550 | 5.080 | 50.800 | 413,219 |
| 2022-07-19 | 4.430 | 4.730 | 4.290 | 4.560 | 45.600 | 232,268 |
| 2022-07-18 | 4.340 | 4.700 | 4.280 | 4.420 | 44.200 | 200,813 |
| 2022-07-15 | 4.770 | 4.850 | 4.260 | 4.280 | 42.800 | 189,049 |
| 2022-07-14 | 4.170 | 4.980 | 4.070 | 4.840 | 48.400 | 243,109 |
| 2022-07-13 | 4.110 | 4.220 | 4.050 | 4.170 | 41.700 | 90,209 |
| 2022-07-12 | 4.130 | 4.280 | 4.090 | 4.190 | 41.900 | 64,635 |
| 2022-07-11 | 4.390 | 4.480 | 4.090 | 4.090 | 40.900 | 78,897 |
| 2022-07-08 | 4.550 | 4.680 | 4.410 | 4.430 | 44.300 | 81,965 |
| 2022-07-07 | 4.520 | 4.660 | 4.400 | 4.630 | 46.300 | 94,031 |
| 2022-07-06 | 4.220 | 4.620 | 4.190 | 4.560 | 45.600 | 118,097 |
| 2022-07-05 | 4.000 | 4.220 | 3.910 | 4.210 | 42.100 | 109,186 |
| 2022-07-04 | 4.010 | 4.060 | 4.000 | 4.020 | 40.200 | 18,414 |
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.