Verano Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 5.850 | 6.050 | 5.670 | 5.880 | 29.400 | 14,960 |
| 2023-12-04 | 5.880 | 6.290 | 5.785 | 5.975 | 29.875 | 49,231 |
| 2023-12-01 | 5.830 | 5.880 | 5.710 | 5.775 | 28.875 | 7,354 |
| 2023-11-30 | 5.830 | 5.910 | 5.730 | 5.825 | 29.125 | 3,878 |
| 2023-11-29 | 5.900 | 5.930 | 5.790 | 5.890 | 29.450 | 6,217 |
| 2023-11-28 | 5.970 | 5.970 | 5.770 | 5.900 | 29.500 | 9,920 |
| 2023-11-27 | 5.890 | 6.050 | 5.800 | 5.890 | 29.450 | 6,645 |
| 2023-11-24 | 5.950 | 5.970 | 5.810 | 5.830 | 29.150 | 2,904 |
| 2023-11-23 | 5.910 | 5.910 | 5.910 | 5.910 | 29.550 | 25 |
| 2023-11-22 | 5.880 | 5.940 | 5.730 | 5.895 | 29.475 | 16,352 |
| 2023-11-21 | 6.000 | 6.000 | 5.750 | 5.800 | 29.000 | 26,771 |
| 2023-11-20 | 5.910 | 6.150 | 5.760 | 5.850 | 29.250 | 85,012 |
| 2023-11-17 | 5.640 | 6.200 | 5.640 | 6.030 | 30.150 | 19,364 |
| 2023-11-16 | 6.120 | 6.120 | 5.560 | 5.560 | 27.800 | 14,094 |
| 2023-11-15 | 6.140 | 6.310 | 5.790 | 6.100 | 30.500 | 23,331 |
| 2023-11-14 | 6.340 | 6.400 | 5.990 | 5.990 | 29.950 | 22,233 |
| 2023-11-13 | 6.160 | 6.320 | 6.020 | 6.100 | 30.500 | 210,466 |
| 2023-11-10 | 6.100 | 6.230 | 5.860 | 6.140 | 30.700 | 64,568 |
| 2023-11-09 | 5.900 | 6.160 | 5.470 | 5.900 | 29.500 | 46,347 |
| 2023-11-08 | 5.450 | 5.970 | 5.450 | 5.740 | 28.700 | 61,108 |
| 2023-11-07 | 5.020 | 5.490 | 5.020 | 5.490 | 27.450 | 38,785 |
| 2023-11-06 | 5.600 | 5.600 | 4.900 | 4.960 | 24.800 | 10,505 |
| 2023-11-03 | 4.820 | 4.990 | 4.680 | 4.880 | 24.400 | 9,568 |
| 2023-11-02 | 4.510 | 4.920 | 4.500 | 4.810 | 24.050 | 19,847 |
| 2023-11-01 | 4.500 | 4.650 | 4.460 | 4.540 | 22.700 | 13,371 |
| 2023-10-31 | 4.200 | 4.750 | 4.200 | 4.640 | 23.200 | 19,311 |
| 2023-10-30 | 4.410 | 4.410 | 4.110 | 4.200 | 21.000 | 40,412 |
| 2023-10-27 | 4.710 | 4.760 | 4.360 | 4.360 | 21.800 | 39,652 |
| 2023-10-26 | 5.290 | 5.290 | 4.650 | 4.840 | 24.200 | 36,923 |
| 2023-10-25 | 5.550 | 5.550 | 5.190 | 5.190 | 25.950 | 25,852 |
| 2023-10-24 | 5.350 | 5.820 | 5.350 | 5.620 | 28.100 | 25,639 |
| 2023-10-23 | 5.900 | 5.990 | 5.530 | 5.590 | 27.950 | 30,105 |
| 2023-10-20 | 5.970 | 6.200 | 5.925 | 6.010 | 30.050 | 8,291 |
| 2023-10-19 | 6.120 | 6.300 | 5.950 | 6.180 | 30.900 | 15,416 |
| 2023-10-18 | 6.280 | 6.580 | 5.950 | 6.190 | 30.950 | 13,529 |
| 2023-10-17 | 5.860 | 6.430 | 5.820 | 6.320 | 31.600 | 12,396 |
| 2023-10-16 | 5.800 | 6.070 | 5.800 | 5.920 | 29.600 | 19,767 |
| 2023-10-13 | 5.790 | 6.020 | 5.610 | 5.940 | 29.700 | 11,603 |
| 2023-10-12 | 5.610 | 5.970 | 5.600 | 5.860 | 29.300 | 14,950 |
| 2023-10-11 | 5.780 | 5.860 | 5.500 | 5.850 | 29.250 | 16,967 |
| 2023-10-10 | 5.510 | 5.780 | 5.330 | 5.750 | 28.750 | 24,590 |
| 2023-10-06 | 5.500 | 5.720 | 5.350 | 5.590 | 27.950 | 36,626 |
| 2023-10-05 | 5.680 | 5.800 | 5.450 | 5.600 | 28.000 | 37,369 |
| 2023-10-04 | 6.080 | 6.080 | 5.620 | 5.620 | 28.100 | 29,488 |
| 2023-10-03 | 6.030 | 6.130 | 5.870 | 6.100 | 30.500 | 16,596 |
| 2023-10-02 | 6.060 | 6.250 | 5.840 | 6.220 | 31.100 | 36,441 |
| 2023-09-29 | 6.180 | 6.330 | 5.980 | 6.150 | 30.750 | 12,044 |
| 2023-09-28 | 6.200 | 6.340 | 5.890 | 6.100 | 30.500 | 27,138 |
| 2023-09-27 | 6.600 | 6.920 | 6.000 | 6.170 | 30.850 | 68,113 |
| 2023-09-26 | 6.370 | 6.700 | 6.250 | 6.450 | 32.250 | 36,431 |
| 2023-09-25 | 6.280 | 6.890 | 6.200 | 6.200 | 31.000 | 32,872 |
| 2023-09-22 | 6.240 | 6.340 | 6.090 | 6.330 | 31.650 | 22,959 |
| 2023-09-21 | 6.250 | 6.400 | 6.090 | 6.140 | 30.700 | 25,309 |
| 2023-09-20 | 6.260 | 6.540 | 6.180 | 6.400 | 32.000 | 22,882 |
| 2023-09-19 | 6.560 | 6.690 | 6.040 | 6.180 | 30.900 | 36,973 |
| 2023-09-18 | 6.960 | 6.960 | 6.370 | 6.610 | 33.050 | 32,277 |
| 2023-09-15 | 7.000 | 7.460 | 6.800 | 6.810 | 34.050 | 161,379 |
| 2023-09-14 | 6.400 | 6.830 | 6.200 | 6.500 | 32.500 | 128,355 |
| 2023-09-13 | 6.600 | 6.810 | 6.150 | 6.370 | 31.850 | 101,262 |
| 2023-09-12 | 6.830 | 7.130 | 6.050 | 6.610 | 33.050 | 126,081 |
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.