Verano Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 5.320 | 5.360 | 5.140 | 5.140 | 25.700 | 6,576 |
| 2024-08-21 | 5.210 | 5.370 | 5.200 | 5.350 | 26.750 | 9,304 |
| 2024-08-20 | 5.600 | 5.600 | 5.200 | 5.310 | 26.550 | 12,872 |
| 2024-08-19 | 5.890 | 5.890 | 5.500 | 5.610 | 28.050 | 3,139 |
| 2024-08-16 | 5.340 | 5.830 | 5.340 | 5.710 | 28.550 | 43,026 |
| 2024-08-15 | 5.650 | 5.680 | 5.330 | 5.400 | 27.000 | 30,800 |
| 2024-08-14 | 5.320 | 5.750 | 5.320 | 5.720 | 28.600 | 44,123 |
| 2024-08-13 | 5.250 | 5.510 | 5.100 | 5.510 | 27.550 | 42,297 |
| 2024-08-12 | 4.990 | 5.400 | 4.990 | 5.190 | 25.950 | 32,070 |
| 2024-08-09 | 5.000 | 5.230 | 4.800 | 5.000 | 25.000 | 17,190 |
| 2024-08-08 | 4.500 | 5.060 | 4.450 | 5.010 | 25.050 | 26,270 |
| 2024-08-07 | 4.700 | 4.750 | 4.340 | 4.340 | 21.700 | 19,786 |
| 2024-08-06 | 4.850 | 4.900 | 4.650 | 4.660 | 23.300 | 26,014 |
| 2024-08-02 | 5.400 | 5.400 | 5.000 | 5.100 | 25.500 | 18,136 |
| 2024-08-01 | 5.300 | 5.600 | 5.300 | 5.400 | 27.000 | 10,991 |
| 2024-07-31 | 5.530 | 5.660 | 5.400 | 5.410 | 27.050 | 11,952 |
| 2024-07-30 | 5.500 | 5.655 | 5.300 | 5.480 | 27.400 | 8,000 |
| 2024-07-29 | 5.050 | 5.700 | 5.050 | 5.460 | 27.300 | 5,971 |
| 2024-07-26 | 5.270 | 5.640 | 5.270 | 5.460 | 27.300 | 8,255 |
| 2024-07-25 | 5.350 | 5.490 | 5.250 | 5.330 | 26.650 | 9,716 |
| 2024-07-24 | 5.600 | 5.810 | 5.240 | 5.240 | 26.200 | 23,142 |
| 2024-07-23 | 5.520 | 5.980 | 5.520 | 5.560 | 27.800 | 22,013 |
| 2024-07-22 | 5.290 | 5.540 | 5.290 | 5.540 | 27.700 | 8,962 |
| 2024-07-19 | 5.560 | 5.560 | 5.180 | 5.200 | 26.000 | 13,356 |
| 2024-07-18 | 5.410 | 5.680 | 5.400 | 5.650 | 28.250 | 7,686 |
| 2024-07-17 | 5.360 | 5.700 | 5.150 | 5.470 | 27.350 | 17,939 |
| 2024-07-16 | 5.390 | 5.500 | 5.180 | 5.430 | 27.150 | 15,559 |
| 2024-07-15 | 4.930 | 5.460 | 4.930 | 5.270 | 26.350 | 17,377 |
| 2024-07-12 | 5.120 | 5.120 | 5.120 | 5.120 | 25.600 | 40 |
| 2024-07-11 | 4.930 | 5.300 | 4.910 | 5.040 | 25.200 | 44,903 |
| 2024-07-10 | 4.670 | 4.980 | 4.670 | 4.750 | 23.750 | 5,739 |
| 2024-07-09 | 5.040 | 5.050 | 4.580 | 4.750 | 23.750 | 10,557 |
| 2024-07-08 | 4.920 | 5.440 | 4.850 | 4.940 | 24.700 | 23,997 |
| 2024-07-05 | 4.970 | 5.190 | 4.800 | 4.840 | 24.200 | 14,791 |
| 2024-07-04 | 5.020 | 5.020 | 4.920 | 4.950 | 24.750 | 2,096 |
| 2024-07-03 | 4.980 | 5.270 | 4.880 | 5.020 | 25.100 | 7,440 |
| 2024-07-02 | 4.930 | 4.930 | 4.730 | 4.830 | 24.150 | 18,493 |
| 2024-06-28 | 5.650 | 5.730 | 4.820 | 4.910 | 24.550 | 40,124 |
| 2024-06-27 | 5.340 | 5.800 | 5.340 | 5.680 | 28.400 | 19,088 |
| 2024-06-26 | 4.950 | 5.510 | 4.950 | 5.250 | 26.250 | 21,787 |
| 2024-06-25 | 5.000 | 5.160 | 4.945 | 4.950 | 24.750 | 14,451 |
| 2024-06-24 | 4.900 | 5.080 | 4.720 | 5.020 | 25.100 | 14,712 |
| 2024-06-21 | 4.700 | 4.850 | 4.660 | 4.750 | 23.750 | 15,971 |
| 2024-06-20 | 4.710 | 4.780 | 4.690 | 4.700 | 23.500 | 11,973 |
| 2024-06-19 | 4.590 | 4.600 | 4.590 | 4.600 | 23.000 | 1,020 |
| 2024-06-18 | 4.700 | 4.810 | 4.550 | 4.590 | 22.950 | 17,889 |
| 2024-06-17 | 4.490 | 4.760 | 4.460 | 4.600 | 23.000 | 31,443 |
| 2024-06-14 | 4.490 | 4.730 | 4.270 | 4.400 | 22.000 | 20,783 |
| 2024-06-13 | 4.990 | 4.990 | 4.340 | 4.600 | 23.000 | 19,779 |
| 2024-06-12 | 5.050 | 5.090 | 4.990 | 4.990 | 24.950 | 60 |
| 2024-06-11 | 5.200 | 5.200 | 4.950 | 4.980 | 24.900 | 10,093 |
| 2024-06-10 | 5.180 | 5.260 | 5.090 | 5.210 | 26.050 | 6,073 |
| 2024-06-07 | 5.150 | 5.260 | 5.100 | 5.150 | 25.750 | 24,883 |
| 2024-06-06 | 5.350 | 5.350 | 5.080 | 5.120 | 25.600 | 16,545 |
| 2024-06-05 | 5.580 | 5.580 | 5.150 | 5.310 | 26.550 | 10,156 |
| 2024-06-04 | 5.440 | 5.560 | 5.280 | 5.470 | 27.350 | 24,677 |
| 2024-06-03 | 5.790 | 5.820 | 5.430 | 5.435 | 27.175 | 19,683 |
| 2024-05-31 | 5.850 | 5.850 | 5.610 | 5.625 | 28.125 | 13,222 |
| 2024-05-30 | 5.490 | 5.900 | 5.400 | 5.900 | 29.500 | 21,647 |
| 2024-05-29 | 5.800 | 5.800 | 5.340 | 5.400 | 27.000 | 22,545 |
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.