Tilray Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 9.210 | 9.330 | 8.940 | 8.960 | 8.960 | 609,228 |
| 2026-04-27 | 9.120 | 9.465 | 8.840 | 9.400 | 9.400 | 918,653 |
| 2026-04-24 | 9.450 | 9.460 | 9.130 | 9.230 | 9.230 | 844,181 |
| 2026-04-23 | 12.760 | 12.760 | 9.350 | 9.460 | 9.460 | 2,397,942 |
| 2026-04-22 | 9.550 | 11.390 | 9.530 | 10.820 | 10.820 | 2,730,514 |
| 2026-04-21 | 9.760 | 9.760 | 9.280 | 9.440 | 9.440 | 696,210 |
| 2026-04-20 | 9.450 | 9.860 | 9.310 | 9.750 | 9.750 | 752,009 |
| 2026-04-17 | 9.490 | 9.780 | 9.380 | 9.450 | 9.450 | 854,661 |
| 2026-04-16 | 9.540 | 9.580 | 9.220 | 9.360 | 9.360 | 656,557 |
| 2026-04-15 | 9.400 | 9.580 | 9.260 | 9.580 | 9.580 | 396,307 |
| 2026-04-14 | 9.490 | 9.730 | 9.390 | 9.510 | 9.510 | 413,107 |
| 2026-04-13 | 8.970 | 9.350 | 8.810 | 9.260 | 9.260 | 532,253 |
| 2026-04-10 | 9.360 | 9.550 | 9.070 | 9.150 | 9.150 | 307,689 |
| 2026-04-09 | 9.280 | 9.480 | 9.030 | 9.320 | 9.320 | 396,246 |
| 2026-04-08 | 9.400 | 9.600 | 9.250 | 9.330 | 9.330 | 415,559 |
| 2026-04-07 | 9.170 | 9.190 | 8.910 | 8.990 | 8.990 | 381,688 |
| 2026-04-06 | 9.270 | 9.680 | 9.040 | 9.260 | 9.260 | 556,807 |
| 2026-04-02 | 8.440 | 9.260 | 8.210 | 9.150 | 9.150 | 997,408 |
| 2026-04-01 | 9.340 | 9.380 | 8.420 | 8.560 | 8.560 | 1,178,813 |
| 2026-03-31 | 8.490 | 9.000 | 8.490 | 8.970 | 8.970 | 626,883 |
| 2026-03-30 | 8.870 | 8.890 | 8.265 | 8.350 | 8.350 | 487,833 |
| 2026-03-27 | 9.030 | 9.180 | 8.720 | 8.800 | 8.800 | 366,700 |
| 2026-03-26 | 9.530 | 9.600 | 9.030 | 9.070 | 9.070 | 431,271 |
| 2026-03-25 | 9.340 | 9.760 | 9.340 | 9.590 | 9.590 | 800,951 |
| 2026-03-24 | 8.730 | 9.250 | 8.680 | 9.190 | 9.190 | 399,444 |
| 2026-03-23 | 8.600 | 8.920 | 8.410 | 8.810 | 8.810 | 497,934 |
| 2026-03-20 | 9.100 | 9.100 | 8.440 | 8.540 | 8.540 | 574,063 |
| 2026-03-19 | 9.100 | 9.190 | 8.890 | 9.120 | 9.120 | 307,386 |
| 2026-03-18 | 9.480 | 9.540 | 9.230 | 9.270 | 9.270 | 388,259 |
| 2026-03-17 | 9.470 | 9.690 | 9.410 | 9.550 | 9.550 | 467,526 |
| 2026-03-16 | 9.530 | 9.670 | 9.400 | 9.440 | 9.440 | 454,677 |
| 2026-03-13 | 9.610 | 9.790 | 9.350 | 9.480 | 9.480 | 337,950 |
| 2026-03-12 | 9.780 | 9.830 | 9.440 | 9.510 | 9.510 | 310,346 |
| 2026-03-11 | 9.860 | 10.120 | 9.760 | 9.830 | 9.830 | 525,570 |
| 2026-03-10 | 9.950 | 10.170 | 9.740 | 9.830 | 9.830 | 448,239 |
| 2026-03-09 | 9.570 | 10.050 | 9.270 | 9.970 | 9.970 | 514,428 |
| 2026-03-06 | 9.520 | 9.910 | 9.370 | 9.830 | 9.830 | 541,984 |
| 2026-03-05 | 9.970 | 10.060 | 9.560 | 9.660 | 9.660 | 455,068 |
| 2026-03-04 | 10.100 | 10.480 | 9.950 | 9.970 | 9.970 | 671,646 |
| 2026-03-03 | 10.210 | 10.330 | 9.920 | 10.080 | 10.080 | 549,177 |
| 2026-03-02 | 10.350 | 10.520 | 10.150 | 10.410 | 10.410 | 374,678 |
| 2026-02-27 | 10.800 | 10.920 | 10.600 | 10.730 | 10.730 | 478,378 |
| 2026-02-26 | 10.700 | 10.980 | 10.660 | 10.930 | 10.930 | 523,904 |
| 2026-02-25 | 10.910 | 11.060 | 10.670 | 10.700 | 10.700 | 223,251 |
| 2026-02-24 | 10.340 | 10.930 | 10.340 | 10.850 | 10.850 | 694,448 |
| 2026-02-23 | 10.540 | 10.540 | 10.200 | 10.360 | 10.360 | 505,756 |
| 2026-02-20 | 10.770 | 10.900 | 10.480 | 10.640 | 10.640 | 465,748 |
| 2026-02-19 | 10.380 | 10.820 | 10.180 | 10.800 | 10.800 | 400,015 |
| 2026-02-18 | 10.190 | 10.780 | 10.050 | 10.410 | 10.410 | 418,587 |
| 2026-02-17 | 10.270 | 10.390 | 9.910 | 10.260 | 10.260 | 379,986 |
| 2026-02-13 | 10.220 | 10.550 | 10.140 | 10.240 | 10.240 | 462,882 |
| 2026-02-12 | 10.440 | 10.620 | 10.090 | 10.160 | 10.160 | 348,428 |
| 2026-02-11 | 10.650 | 10.650 | 10.120 | 10.370 | 10.370 | 357,266 |
| 2026-02-10 | 10.470 | 11.220 | 10.280 | 10.640 | 10.640 | 423,340 |
| 2026-02-09 | 10.200 | 10.550 | 10.090 | 10.440 | 10.440 | 420,234 |
| 2026-02-06 | 9.830 | 10.440 | 9.770 | 10.370 | 10.370 | 506,210 |
| 2026-02-05 | 10.150 | 10.160 | 9.535 | 9.630 | 9.630 | 530,131 |
| 2026-02-04 | 10.690 | 10.960 | 10.070 | 10.430 | 10.430 | 510,560 |
| 2026-02-03 | 10.270 | 10.750 | 10.230 | 10.610 | 10.610 | 495,903 |
| 2026-02-02 | 10.240 | 10.440 | 10.100 | 10.200 | 10.200 | 328,513 |
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.