Tilray Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 9.640 | 10.190 | 8.980 | 9.100 | 91.000 | 710,395 |
| 2022-04-05 | 9.240 | 9.290 | 8.620 | 8.760 | 87.600 | 275,754 |
| 2022-04-04 | 9.300 | 9.390 | 8.810 | 9.280 | 92.800 | 357,586 |
| 2022-04-01 | 9.890 | 10.400 | 9.200 | 9.380 | 93.800 | 501,613 |
| 2022-03-31 | 10.280 | 10.300 | 9.520 | 9.690 | 96.900 | 302,426 |
| 2022-03-30 | 10.380 | 11.280 | 9.970 | 10.130 | 101.30 | 582,951 |
| 2022-03-29 | 10.120 | 10.890 | 9.660 | 10.360 | 103.60 | 597,174 |
| 2022-03-28 | 10.000 | 10.500 | 9.530 | 10.000 | 100.00 | 404,140 |
| 2022-03-25 | 10.200 | 10.800 | 9.080 | 10.720 | 107.20 | 904,152 |
| 2022-03-24 | 7.280 | 8.850 | 7.130 | 8.790 | 87.900 | 476,645 |
| 2022-03-23 | 7.600 | 7.930 | 7.160 | 7.180 | 71.800 | 301,628 |
| 2022-03-22 | 6.720 | 7.180 | 6.660 | 7.130 | 71.300 | 169,573 |
| 2022-03-21 | 6.950 | 6.970 | 6.640 | 6.710 | 67.100 | 139,426 |
| 2022-03-18 | 6.840 | 7.060 | 6.700 | 6.960 | 69.600 | 163,678 |
| 2022-03-17 | 6.600 | 6.890 | 6.570 | 6.820 | 68.200 | 157,499 |
| 2022-03-16 | 6.470 | 6.830 | 6.330 | 6.750 | 67.500 | 147,067 |
| 2022-03-15 | 6.320 | 6.410 | 6.120 | 6.380 | 63.800 | 137,631 |
| 2022-03-14 | 6.600 | 6.630 | 6.160 | 6.250 | 62.500 | 163,395 |
| 2022-03-11 | 6.950 | 6.950 | 6.590 | 6.610 | 66.100 | 116,014 |
| 2022-03-10 | 6.900 | 6.950 | 6.670 | 6.910 | 69.100 | 126,793 |
| 2022-03-09 | 7.020 | 7.190 | 6.910 | 7.080 | 70.800 | 143,695 |
| 2022-03-08 | 6.560 | 7.000 | 6.420 | 6.840 | 68.400 | 183,656 |
| 2022-03-07 | 6.730 | 6.850 | 6.550 | 6.580 | 65.800 | 131,699 |
| 2022-03-04 | 7.000 | 7.180 | 6.590 | 6.700 | 67.000 | 173,208 |
| 2022-03-03 | 7.380 | 7.400 | 6.810 | 6.880 | 68.800 | 153,675 |
| 2022-03-02 | 7.480 | 7.480 | 7.110 | 7.350 | 73.500 | 132,195 |
| 2022-03-01 | 7.740 | 7.750 | 7.360 | 7.450 | 74.500 | 118,259 |
| 2022-02-28 | 7.550 | 7.850 | 7.470 | 7.700 | 77.000 | 124,553 |
| 2022-02-25 | 7.960 | 7.960 | 7.580 | 7.700 | 77.000 | 167,180 |
| 2022-02-24 | 7.010 | 7.910 | 6.980 | 7.910 | 79.100 | 199,632 |
| 2022-02-23 | 7.880 | 8.090 | 7.510 | 7.540 | 75.400 | 144,006 |
| 2022-02-22 | 7.830 | 8.090 | 7.710 | 7.790 | 77.900 | 137,516 |
| 2022-02-18 | 8.540 | 8.630 | 8.070 | 8.120 | 81.200 | 155,719 |
| 2022-02-17 | 9.000 | 9.100 | 8.470 | 8.510 | 85.100 | 168,143 |
| 2022-02-16 | 8.950 | 9.500 | 8.780 | 9.110 | 91.100 | 209,553 |
| 2022-02-15 | 8.790 | 9.160 | 8.710 | 9.080 | 90.800 | 192,347 |
| 2022-02-14 | 9.050 | 9.330 | 8.530 | 8.560 | 85.600 | 194,078 |
| 2022-02-11 | 8.790 | 9.310 | 8.720 | 9.040 | 90.400 | 267,038 |
| 2022-02-10 | 8.450 | 9.340 | 8.320 | 8.870 | 88.700 | 255,734 |
| 2022-02-09 | 8.090 | 8.830 | 8.070 | 8.740 | 87.400 | 258,344 |
| 2022-02-08 | 7.620 | 7.950 | 7.530 | 7.930 | 79.300 | 97,225 |
| 2022-02-07 | 7.650 | 7.910 | 7.510 | 7.630 | 76.300 | 107,692 |
| 2022-02-04 | 7.230 | 7.690 | 7.200 | 7.600 | 76.000 | 130,638 |
| 2022-02-03 | 7.470 | 7.480 | 7.150 | 7.160 | 71.600 | 109,490 |
| 2022-02-02 | 7.830 | 7.920 | 7.480 | 7.570 | 75.700 | 161,748 |
| 2022-02-01 | 7.700 | 8.070 | 7.420 | 7.860 | 78.600 | 188,835 |
| 2022-01-31 | 7.010 | 7.620 | 6.980 | 7.540 | 75.400 | 159,241 |
| 2022-01-28 | 6.650 | 7.030 | 6.590 | 6.960 | 69.600 | 197,278 |
| 2022-01-27 | 7.020 | 7.100 | 6.560 | 6.630 | 66.300 | 189,596 |
| 2022-01-26 | 7.380 | 7.410 | 6.930 | 7.020 | 70.200 | 206,265 |
| 2022-01-25 | 7.270 | 7.380 | 7.020 | 7.240 | 72.400 | 177,409 |
| 2022-01-24 | 6.880 | 7.380 | 6.610 | 7.360 | 73.600 | 301,224 |
| 2022-01-21 | 7.300 | 7.610 | 7.160 | 7.280 | 72.800 | 195,479 |
| 2022-01-20 | 7.600 | 7.890 | 7.390 | 7.420 | 74.200 | 244,805 |
| 2022-01-19 | 7.970 | 8.000 | 7.430 | 7.450 | 74.500 | 223,410 |
| 2022-01-18 | 8.380 | 8.500 | 7.870 | 7.910 | 79.100 | 225,591 |
| 2022-01-17 | 8.680 | 8.690 | 8.420 | 8.490 | 84.900 | 40,922 |
| 2022-01-14 | 8.470 | 8.700 | 8.330 | 8.600 | 86.000 | 136,135 |
| 2022-01-13 | 8.940 | 9.110 | 8.570 | 8.610 | 86.100 | 153,388 |
| 2022-01-12 | 9.320 | 9.640 | 8.850 | 8.910 | 89.100 | 231,378 |
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.