Tilray Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 4.010 | 4.060 | 4.000 | 4.020 | 40.200 | 18,414 |
| 2022-06-30 | 4.170 | 4.210 | 3.970 | 4.010 | 40.100 | 124,289 |
| 2022-06-29 | 4.440 | 4.440 | 4.220 | 4.270 | 42.700 | 67,691 |
| 2022-06-28 | 4.690 | 4.770 | 4.400 | 4.460 | 44.600 | 98,123 |
| 2022-06-27 | 4.710 | 4.740 | 4.530 | 4.690 | 46.900 | 102,609 |
| 2022-06-24 | 4.730 | 4.810 | 4.550 | 4.640 | 46.400 | 131,108 |
| 2022-06-23 | 4.160 | 4.660 | 4.080 | 4.660 | 46.600 | 133,578 |
| 2022-06-22 | 4.160 | 4.330 | 4.140 | 4.160 | 41.600 | 97,126 |
| 2022-06-21 | 4.270 | 4.340 | 4.205 | 4.250 | 42.500 | 95,699 |
| 2022-06-20 | 4.150 | 4.300 | 4.140 | 4.200 | 42.000 | 36,307 |
| 2022-06-17 | 4.030 | 4.280 | 4.020 | 4.180 | 41.800 | 255,461 |
| 2022-06-16 | 4.020 | 4.050 | 3.910 | 4.030 | 40.300 | 99,170 |
| 2022-06-15 | 4.100 | 4.210 | 3.950 | 4.130 | 41.300 | 209,206 |
| 2022-06-14 | 4.110 | 4.280 | 4.015 | 4.090 | 40.900 | 132,733 |
| 2022-06-13 | 4.140 | 4.280 | 4.000 | 4.030 | 40.300 | 149,020 |
| 2022-06-10 | 4.470 | 4.580 | 4.310 | 4.320 | 43.200 | 163,530 |
| 2022-06-09 | 4.880 | 4.890 | 4.600 | 4.610 | 46.100 | 111,393 |
| 2022-06-08 | 4.980 | 5.140 | 4.860 | 4.900 | 49.000 | 111,055 |
| 2022-06-07 | 4.950 | 5.100 | 4.910 | 5.040 | 50.400 | 132,568 |
| 2022-06-06 | 5.370 | 5.380 | 4.960 | 4.980 | 49.800 | 170,589 |
| 2022-06-03 | 5.490 | 5.530 | 5.230 | 5.310 | 53.100 | 123,097 |
| 2022-06-02 | 5.300 | 5.690 | 5.250 | 5.580 | 55.800 | 180,701 |
| 2022-06-01 | 5.690 | 5.720 | 5.260 | 5.290 | 52.900 | 168,973 |
| 2022-05-31 | 5.730 | 5.810 | 5.530 | 5.630 | 56.300 | 170,225 |
| 2022-05-30 | 5.800 | 5.930 | 5.740 | 5.880 | 58.800 | 21,416 |
| 2022-05-27 | 5.820 | 5.960 | 5.540 | 5.800 | 58.000 | 151,426 |
| 2022-05-26 | 5.670 | 6.070 | 5.590 | 5.960 | 59.600 | 123,987 |
| 2022-05-25 | 5.500 | 5.720 | 5.470 | 5.680 | 56.800 | 91,537 |
| 2022-05-24 | 5.640 | 5.670 | 5.440 | 5.440 | 54.400 | 87,660 |
| 2022-05-20 | 6.360 | 6.360 | 5.860 | 6.040 | 60.400 | 161,115 |
| 2022-05-19 | 6.100 | 6.360 | 6.010 | 6.220 | 62.200 | 152,463 |
| 2022-05-18 | 6.440 | 6.610 | 6.130 | 6.170 | 61.700 | 128,315 |
| 2022-05-17 | 6.410 | 6.620 | 6.290 | 6.580 | 65.800 | 156,340 |
| 2022-05-16 | 5.900 | 6.540 | 5.780 | 6.260 | 62.600 | 197,270 |
| 2022-05-13 | 5.860 | 6.080 | 5.840 | 5.870 | 58.700 | 166,839 |
| 2022-05-12 | 5.180 | 5.860 | 5.080 | 5.790 | 57.900 | 204,785 |
| 2022-05-11 | 5.430 | 5.720 | 5.260 | 5.290 | 52.900 | 163,444 |
| 2022-05-10 | 5.850 | 5.930 | 5.415 | 5.570 | 55.700 | 172,020 |
| 2022-05-09 | 6.030 | 6.030 | 5.680 | 5.680 | 56.800 | 126,197 |
| 2022-05-06 | 6.240 | 6.280 | 5.920 | 6.110 | 61.100 | 119,192 |
| 2022-05-05 | 6.600 | 6.650 | 6.220 | 6.290 | 62.900 | 133,438 |
| 2022-05-04 | 6.630 | 6.810 | 6.370 | 6.770 | 67.700 | 137,610 |
| 2022-05-03 | 6.680 | 6.930 | 6.620 | 6.650 | 66.500 | 113,629 |
| 2022-05-02 | 6.380 | 6.740 | 6.300 | 6.730 | 67.300 | 144,917 |
| 2022-04-29 | 6.350 | 6.780 | 6.350 | 6.400 | 64.000 | 125,892 |
| 2022-04-28 | 6.500 | 6.610 | 6.180 | 6.550 | 65.500 | 135,122 |
| 2022-04-27 | 6.500 | 6.660 | 6.300 | 6.420 | 64.200 | 107,703 |
| 2022-04-26 | 6.700 | 6.810 | 6.450 | 6.510 | 65.100 | 97,100 |
| 2022-04-25 | 6.590 | 6.830 | 6.510 | 6.730 | 67.300 | 115,227 |
| 2022-04-22 | 6.620 | 6.950 | 6.560 | 6.640 | 66.400 | 134,278 |
| 2022-04-21 | 6.810 | 6.960 | 6.580 | 6.610 | 66.100 | 141,561 |
| 2022-04-20 | 7.170 | 7.190 | 6.750 | 6.760 | 67.600 | 214,094 |
| 2022-04-19 | 7.300 | 7.500 | 7.080 | 7.370 | 73.700 | 140,326 |
| 2022-04-18 | 7.560 | 7.590 | 7.160 | 7.240 | 72.400 | 132,042 |
| 2022-04-14 | 7.910 | 8.010 | 7.600 | 7.620 | 76.200 | 154,833 |
| 2022-04-13 | 7.880 | 8.190 | 7.750 | 8.030 | 80.300 | 149,985 |
| 2022-04-12 | 8.140 | 8.580 | 7.750 | 7.840 | 78.400 | 284,884 |
| 2022-04-11 | 7.900 | 8.220 | 7.650 | 8.070 | 80.700 | 238,451 |
| 2022-04-08 | 8.040 | 8.300 | 7.900 | 8.050 | 80.500 | 208,464 |
| 2022-04-07 | 8.910 | 8.940 | 8.070 | 8.140 | 81.400 | 330,003 |
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.