Verano Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 5.800 | 5.800 | 5.340 | 5.400 | 27.000 | 22,545 |
| 2024-05-28 | 5.580 | 5.610 | 5.340 | 5.490 | 27.450 | 13,487 |
| 2024-05-27 | 5.400 | 5.580 | 5.400 | 5.500 | 27.500 | 2,180 |
| 2024-05-24 | 5.820 | 5.950 | 5.500 | 5.580 | 27.900 | 26,847 |
| 2024-05-23 | 6.410 | 6.420 | 5.620 | 5.620 | 28.100 | 60,998 |
| 2024-05-22 | 6.530 | 6.680 | 6.410 | 6.500 | 32.500 | 15,521 |
| 2024-05-21 | 6.820 | 6.880 | 6.570 | 6.590 | 32.950 | 10,691 |
| 2024-05-17 | 7.310 | 7.360 | 6.740 | 7.060 | 35.300 | 47,845 |
| 2024-05-16 | 7.300 | 8.100 | 7.200 | 7.390 | 36.950 | 70,394 |
| 2024-05-15 | 7.650 | 7.650 | 7.300 | 7.300 | 36.500 | 14,866 |
| 2024-05-14 | 6.960 | 7.750 | 6.750 | 7.570 | 37.850 | 55,833 |
| 2024-05-13 | 6.850 | 7.100 | 6.680 | 7.040 | 35.200 | 31,538 |
| 2024-05-10 | 6.880 | 6.880 | 6.600 | 6.820 | 34.100 | 15,110 |
| 2024-05-09 | 6.850 | 6.920 | 6.710 | 6.900 | 34.500 | 13,775 |
| 2024-05-08 | 6.920 | 6.970 | 6.620 | 6.700 | 33.500 | 12,495 |
| 2024-05-07 | 7.170 | 7.180 | 6.500 | 7.000 | 35.000 | 14,478 |
| 2024-05-06 | 6.810 | 7.370 | 6.810 | 7.020 | 35.100 | 24,418 |
| 2024-05-03 | 7.060 | 7.230 | 6.950 | 6.950 | 34.750 | 5,970 |
| 2024-05-02 | 7.240 | 7.350 | 6.850 | 7.020 | 35.100 | 44,018 |
| 2024-05-01 | 8.490 | 8.500 | 6.900 | 7.040 | 35.200 | 580 |
| 2024-04-30 | 6.710 | 8.740 | 6.610 | 8.590 | 42.950 | 169,353 |
| 2024-04-29 | 6.570 | 7.050 | 6.410 | 6.800 | 34.000 | 31,186 |
| 2024-04-26 | 6.420 | 6.830 | 6.410 | 6.790 | 33.950 | 13,557 |
| 2024-04-25 | 6.710 | 6.850 | 6.410 | 6.410 | 32.050 | 10,056 |
| 2024-04-24 | 6.510 | 7.040 | 6.500 | 6.850 | 34.250 | 9,438 |
| 2024-04-23 | 6.910 | 6.910 | 6.540 | 6.550 | 32.750 | 9,954 |
| 2024-04-22 | 7.000 | 7.000 | 6.500 | 6.570 | 32.850 | 14,667 |
| 2024-04-19 | 7.100 | 7.350 | 6.610 | 6.960 | 34.800 | 7,972 |
| 2024-04-18 | 7.200 | 7.480 | 7.030 | 7.360 | 36.800 | 11,696 |
| 2024-04-17 | 6.730 | 7.420 | 6.730 | 7.400 | 37.000 | 19,888 |
| 2024-04-16 | 6.790 | 6.830 | 6.520 | 6.700 | 33.500 | 13,577 |
| 2024-04-15 | 6.960 | 6.980 | 6.600 | 6.750 | 33.750 | 14,796 |
| 2024-04-12 | 7.350 | 7.350 | 6.390 | 6.980 | 34.900 | 59,452 |
| 2024-04-11 | 7.620 | 7.700 | 7.190 | 7.350 | 36.750 | 29,333 |
| 2024-04-10 | 7.800 | 7.950 | 7.500 | 7.500 | 37.500 | 8,223 |
| 2024-04-09 | 8.100 | 8.180 | 7.900 | 7.950 | 39.750 | 7,136 |
| 2024-04-08 | 7.850 | 8.240 | 7.850 | 8.010 | 40.050 | 6,080 |
| 2024-04-05 | 7.300 | 8.070 | 7.300 | 7.930 | 39.650 | 35,017 |
| 2024-04-04 | 8.260 | 8.590 | 6.810 | 7.250 | 36.250 | 57,930 |
| 2024-04-03 | 8.000 | 8.300 | 7.800 | 8.270 | 41.350 | 40,862 |
| 2024-04-02 | 8.470 | 8.550 | 7.900 | 8.020 | 40.100 | 50,650 |
| 2024-04-01 | 8.030 | 8.550 | 7.620 | 8.500 | 42.500 | 147,682 |
| 2024-03-28 | 8.400 | 8.700 | 7.900 | 8.030 | 40.150 | 54,811 |
| 2024-03-27 | 7.500 | 8.550 | 7.350 | 8.490 | 42.450 | 34,434 |
| 2024-03-26 | 7.230 | 7.430 | 7.110 | 7.370 | 36.850 | 18,007 |
| 2024-03-25 | 7.900 | 8.000 | 7.050 | 7.200 | 36.000 | 17,761 |
| 2024-03-22 | 7.900 | 8.160 | 7.700 | 8.000 | 40.000 | 31,714 |
| 2024-03-21 | 7.010 | 8.040 | 6.770 | 8.040 | 40.200 | 27,521 |
| 2024-03-20 | 7.040 | 7.110 | 6.640 | 7.000 | 35.000 | 16,863 |
| 2024-03-19 | 7.300 | 7.300 | 7.140 | 7.200 | 36.000 | 20,495 |
| 2024-03-18 | 7.000 | 7.560 | 6.930 | 7.550 | 37.750 | 51,359 |
| 2024-03-15 | 6.000 | 7.350 | 5.850 | 7.350 | 36.750 | 82,595 |
| 2024-03-14 | 5.740 | 5.820 | 5.600 | 5.740 | 28.700 | 8,111 |
| 2024-03-13 | 5.760 | 5.830 | 5.590 | 5.730 | 28.650 | 23,443 |
| 2024-03-12 | 6.000 | 6.010 | 5.650 | 5.720 | 28.600 | 19,460 |
| 2024-03-11 | 6.150 | 6.220 | 5.650 | 5.850 | 29.250 | 48,058 |
| 2024-03-08 | 6.200 | 6.450 | 6.130 | 6.260 | 31.300 | 29,454 |
| 2024-03-07 | 6.330 | 6.370 | 5.730 | 6.080 | 30.400 | 53,569 |
| 2024-03-06 | 6.800 | 6.850 | 6.040 | 6.250 | 31.250 | 28,950 |
| 2024-03-05 | 6.740 | 6.900 | 6.520 | 6.850 | 34.250 | 19,948 |
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.