Tilray Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	8.850	9.510	8.600	9.300	93.000	270,238
2022-01-10	8.980	9.920	8.810	9.230	92.300	572,816
2022-01-07	8.220	8.590	7.990	8.130	81.300	304,938
2022-01-06	8.480	8.700	8.130	8.180	81.800	211,727
2022-01-05	8.970	9.260	8.440	8.470	84.700	242,441
2022-01-04	9.370	9.510	8.830	9.070	90.700	191,020
2021-12-31	9.200	9.480	8.890	8.920	89.200	186,337
2021-12-30	8.990	9.660	8.950	9.250	92.500	217,240
2021-12-29	9.390	9.470	8.930	9.000	90.000	262,752
2021-12-24	10.000	10.260	10.000	10.060	100.60	36,949
2021-12-23	9.940	10.190	9.660	10.050	100.50	200,578
2021-12-22	9.970	10.140	9.790	9.960	99.600	103,909
2021-12-21	9.710	10.260	9.650	10.100	101.00	249,759
2021-12-20	9.950	10.130	9.470	9.640	96.400	213,825
2021-12-17	9.820	10.410	9.500	10.250	102.50	274,757
2021-12-16	10.470	10.720	9.930	10.030	100.30	196,369
2021-12-15	10.340	10.560	9.910	10.450	104.50	182,763
2021-12-14	10.390	10.810	10.200	10.380	103.80	162,710
2021-12-13	10.850	10.960	10.350	10.640	106.40	205,776
2021-12-10	11.410	11.510	10.840	10.980	109.80	280,974
2021-12-09	12.080	12.350	11.330	11.370	113.70	253,817
2021-12-08	12.010	12.560	11.650	12.130	121.30	181,301
2021-12-07	11.860	12.190	11.750	11.940	119.40	163,961
2021-12-06	11.300	11.920	10.800	11.680	116.80	162,087
2021-12-03	12.100	12.150	11.160	11.460	114.60	232,438
2021-12-02	11.830	12.310	11.670	12.200	122.00	211,398
2021-12-01	13.010	13.050	11.730	11.870	118.70	227,032
2021-11-30	12.940	13.410	12.380	12.910	129.10	177,189
2021-11-29	13.500	13.560	12.840	13.060	130.60	146,001
2021-11-26	13.250	13.690	13.170	13.360	133.60	124,810
2021-11-25	13.980	13.980	13.810	13.910	139.10	33,610
2021-11-24	13.330	14.000	13.100	13.800	138.00	144,856
2021-11-23	13.330	13.840	13.020	13.310	133.10	177,766
2021-11-22	14.010	14.010	12.960	13.320	133.20	168,615
2021-11-19	14.050	14.370	13.520	13.790	137.90	162,593
2021-11-18	15.030	15.300	13.500	13.710	137.10	284,971
2021-11-17	16.000	16.530	15.510	15.570	155.70	146,661
2021-11-16	15.990	16.700	15.380	16.270	162.70	210,186
2021-11-15	16.720	17.460	16.230	16.280	162.80	389,678
2021-11-12	15.800	16.440	15.230	16.210	162.10	313,284
2021-11-11	14.640	15.240	14.580	14.950	149.50	147,839
2021-11-10	14.840	15.440	14.240	14.400	144.00	172,853
2021-11-09	15.100	15.800	14.350	15.390	153.90	223,581
2021-11-08	13.350	15.630	13.330	15.400	154.00	338,565
2021-11-05	13.360	13.400	12.650	13.290	132.90	171,077
2021-11-04	13.820	14.020	13.340	13.470	134.70	116,317
2021-11-03	12.880	13.800	12.840	13.450	134.50	157,574
2021-11-02	13.310	13.310	12.700	12.930	129.30	135,044
2021-11-01	12.650	13.440	12.520	13.310	133.10	148,807
2021-10-29	12.900	13.160	12.650	12.720	127.20	106,509
2021-10-28	12.790	13.050	12.600	12.950	129.50	89,140
2021-10-27	13.290	13.440	12.730	12.730	127.30	87,392
2021-10-26	13.680	13.750	13.100	13.240	132.40	88,224
2021-10-25	13.680	13.950	13.480	13.660	136.60	79,472
2021-10-22	14.240	14.240	13.540	13.730	137.30	141,927

← NewerPage 21 of 21 · 1,255 trading days

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.