Verano Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 6.880 | 6.910 | 6.600 | 6.740 | 33.700 | 8,029 |
| 2024-03-01 | 6.780 | 6.950 | 6.700 | 6.845 | 34.225 | 46,317 |
| 2024-02-29 | 7.390 | 7.540 | 6.500 | 6.590 | 32.950 | 143,791 |
| 2024-02-28 | 7.360 | 7.600 | 7.170 | 7.320 | 36.600 | 32,293 |
| 2024-02-27 | 7.770 | 7.920 | 7.440 | 7.440 | 37.200 | 32,143 |
| 2024-02-26 | 8.130 | 8.200 | 7.560 | 7.750 | 38.750 | 32,092 |
| 2024-02-23 | 7.880 | 8.200 | 7.880 | 8.090 | 40.450 | 68,724 |
| 2024-02-22 | 7.900 | 8.170 | 7.800 | 7.860 | 39.300 | 37,978 |
| 2024-02-21 | 8.000 | 8.000 | 7.660 | 7.930 | 39.650 | 44,698 |
| 2024-02-20 | 8.310 | 8.450 | 7.550 | 7.900 | 39.500 | 98,519 |
| 2024-02-16 | 8.490 | 8.490 | 7.975 | 8.395 | 41.975 | 84,589 |
| 2024-02-15 | 8.360 | 8.700 | 8.070 | 8.445 | 42.225 | 83,933 |
| 2024-02-14 | 7.670 | 8.140 | 7.080 | 8.140 | 40.700 | 135,963 |
| 2024-02-13 | 7.700 | 7.890 | 7.400 | 7.590 | 37.950 | 105,150 |
| 2024-02-12 | 8.410 | 8.420 | 7.460 | 7.820 | 39.100 | 53,219 |
| 2024-02-09 | 8.680 | 8.710 | 8.280 | 8.300 | 41.500 | 33,788 |
| 2024-02-08 | 8.660 | 8.780 | 8.290 | 8.540 | 42.700 | 74,269 |
| 2024-02-07 | 8.850 | 9.090 | 8.620 | 8.840 | 44.200 | 35,608 |
| 2024-02-06 | 8.830 | 9.270 | 8.600 | 9.090 | 45.450 | 74,858 |
| 2024-02-05 | 9.270 | 9.270 | 8.520 | 8.650 | 43.250 | 50,387 |
| 2024-02-02 | 8.640 | 9.440 | 8.590 | 9.340 | 46.700 | 108,171 |
| 2024-02-01 | 7.960 | 8.800 | 7.880 | 8.800 | 44.000 | 320,069 |
| 2024-01-31 | 7.960 | 8.100 | 7.670 | 8.030 | 40.150 | 36,284 |
| 2024-01-30 | 8.000 | 8.230 | 7.900 | 8.100 | 40.500 | 167,936 |
| 2024-01-29 | 7.880 | 8.100 | 7.715 | 8.100 | 40.500 | 45,584 |
| 2024-01-26 | 8.100 | 8.190 | 7.860 | 7.940 | 39.700 | 35,805 |
| 2024-01-25 | 7.910 | 8.130 | 7.710 | 8.100 | 40.500 | 68,443 |
| 2024-01-24 | 6.980 | 8.110 | 6.980 | 7.910 | 39.550 | 129,659 |
| 2024-01-23 | 6.950 | 6.980 | 6.800 | 6.820 | 34.100 | 213,984 |
| 2024-01-22 | 6.900 | 7.110 | 6.760 | 7.020 | 35.100 | 40,136 |
| 2024-01-19 | 6.700 | 6.990 | 6.050 | 6.900 | 34.500 | 45,987 |
| 2024-01-18 | 6.960 | 6.960 | 6.280 | 6.570 | 32.850 | 18,817 |
| 2024-01-17 | 7.010 | 7.120 | 6.850 | 6.970 | 34.850 | 19,734 |
| 2024-01-16 | 7.420 | 7.430 | 6.640 | 7.200 | 36.000 | 89,589 |
| 2024-01-15 | 7.000 | 7.270 | 7.000 | 7.260 | 36.300 | 43,295 |
| 2024-01-12 | 6.150 | 6.900 | 6.150 | 6.865 | 34.325 | 52,211 |
| 2024-01-11 | 6.210 | 6.390 | 6.160 | 6.330 | 31.650 | 15,059 |
| 2024-01-10 | 6.590 | 6.590 | 6.150 | 6.150 | 30.750 | 21,524 |
| 2024-01-09 | 6.580 | 6.590 | 6.350 | 6.510 | 32.550 | 18,679 |
| 2024-01-08 | 6.600 | 6.800 | 6.400 | 6.630 | 33.150 | 31,516 |
| 2024-01-05 | 6.170 | 6.520 | 5.820 | 6.520 | 32.600 | 77,009 |
| 2024-01-04 | 6.200 | 6.280 | 5.850 | 6.050 | 30.250 | 258,080 |
| 2024-01-03 | 5.560 | 6.200 | 5.450 | 6.130 | 30.650 | 139,828 |
| 2024-01-02 | 5.510 | 5.820 | 5.500 | 5.590 | 27.950 | 13,971 |
| 2023-12-29 | 5.790 | 5.900 | 5.720 | 5.880 | 29.400 | 62,687 |
| 2023-12-28 | 5.560 | 5.740 | 5.560 | 5.740 | 28.700 | 51,315 |
| 2023-12-27 | 5.300 | 5.640 | 5.300 | 5.570 | 27.850 | 11,302 |
| 2023-12-22 | 4.980 | 5.220 | 4.800 | 5.180 | 25.900 | 44,010 |
| 2023-12-21 | 4.900 | 5.050 | 4.800 | 4.810 | 24.050 | 18,290 |
| 2023-12-20 | 5.050 | 5.050 | 4.880 | 4.910 | 24.550 | 15,183 |
| 2023-12-19 | 5.140 | 5.210 | 4.880 | 4.880 | 24.400 | 15,787 |
| 2023-12-18 | 5.340 | 5.590 | 5.010 | 5.010 | 25.050 | 10,285 |
| 2023-12-15 | 5.350 | 5.590 | 5.280 | 5.280 | 26.400 | 18,308 |
| 2023-12-14 | 5.290 | 5.450 | 4.960 | 5.400 | 27.000 | 15,988 |
| 2023-12-13 | 5.200 | 5.580 | 4.940 | 5.300 | 26.500 | 22,327 |
| 2023-12-12 | 5.700 | 5.720 | 4.900 | 5.110 | 25.550 | 57,312 |
| 2023-12-11 | 6.150 | 6.250 | 5.570 | 5.790 | 28.950 | 14,146 |
| 2023-12-08 | 6.280 | 6.340 | 6.100 | 6.210 | 31.050 | 16,436 |
| 2023-12-07 | 6.080 | 6.370 | 6.080 | 6.350 | 31.750 | 75,619 |
| 2023-12-06 | 5.770 | 6.170 | 5.770 | 6.170 | 30.850 | 22,894 |
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.