Verano Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 6.980 | 7.480 | 6.950 | 7.080 | 35.400 | 154,835 |
| 2023-09-08 | 6.310 | 7.260 | 6.130 | 6.820 | 34.100 | 152,807 |
| 2023-09-07 | 6.140 | 6.900 | 6.080 | 6.220 | 31.100 | 136,422 |
| 2023-09-06 | 6.480 | 6.610 | 5.810 | 6.160 | 30.800 | 91,768 |
| 2023-09-05 | 5.240 | 6.190 | 5.000 | 6.190 | 30.950 | 98,117 |
| 2023-09-01 | 4.980 | 5.200 | 4.900 | 5.150 | 25.750 | 92,700 |
| 2023-08-31 | 4.290 | 5.080 | 4.270 | 4.750 | 23.750 | 289,794 |
| 2023-08-30 | 3.570 | 4.550 | 3.570 | 4.190 | 20.950 | 253,114 |
| 2023-08-29 | 3.640 | 3.750 | 3.580 | 3.600 | 18.000 | 50,440 |
| 2023-08-28 | 3.520 | 3.620 | 3.500 | 3.600 | 18.000 | 19,487 |
| 2023-08-25 | 3.500 | 3.580 | 3.500 | 3.550 | 17.750 | 2,764 |
| 2023-08-24 | 3.630 | 3.630 | 3.440 | 3.490 | 17.450 | 9,620 |
| 2023-08-23 | 3.720 | 3.720 | 3.600 | 3.620 | 18.100 | 6,036 |
| 2023-08-22 | 3.710 | 3.750 | 3.630 | 3.660 | 18.300 | 10,400 |
| 2023-08-21 | 3.680 | 3.730 | 3.635 | 3.680 | 18.400 | 16,697 |
| 2023-08-18 | 3.620 | 3.770 | 3.525 | 3.770 | 18.850 | 50,427 |
| 2023-08-17 | 3.770 | 3.770 | 3.500 | 3.660 | 18.300 | 41,637 |
| 2023-08-16 | 3.670 | 3.740 | 3.570 | 3.650 | 18.250 | 57,740 |
| 2023-08-15 | 3.620 | 3.730 | 3.580 | 3.680 | 18.400 | 37,766 |
| 2023-08-14 | 3.770 | 3.770 | 3.590 | 3.700 | 18.500 | 42,709 |
| 2023-08-11 | 3.710 | 3.800 | 3.660 | 3.745 | 18.725 | 31,232 |
| 2023-08-10 | 3.780 | 3.800 | 3.670 | 3.765 | 18.825 | 62,660 |
| 2023-08-09 | 3.890 | 3.950 | 3.730 | 3.800 | 19.000 | 28,500 |
| 2023-08-08 | 3.950 | 4.000 | 3.840 | 3.900 | 19.500 | 114,285 |
| 2023-08-04 | 3.900 | 3.900 | 3.830 | 3.870 | 19.350 | 14,677 |
| 2023-08-03 | 3.780 | 3.900 | 3.740 | 3.840 | 19.200 | 12,113 |
| 2023-08-02 | 3.830 | 3.860 | 3.790 | 3.830 | 19.150 | 6,747 |
| 2023-08-01 | 3.900 | 3.900 | 3.730 | 3.880 | 19.400 | 5,616 |
| 2023-07-31 | 3.680 | 3.890 | 3.560 | 3.890 | 19.450 | 18,326 |
| 2023-07-28 | 3.430 | 3.670 | 3.430 | 3.670 | 18.350 | 11,890 |
| 2023-07-27 | 3.560 | 3.630 | 3.430 | 3.430 | 17.150 | 19,355 |
| 2023-07-26 | 3.590 | 3.660 | 3.500 | 3.510 | 17.550 | 14,292 |
| 2023-07-25 | 3.610 | 3.620 | 3.480 | 3.500 | 17.500 | 16,827 |
| 2023-07-24 | 3.700 | 3.800 | 3.490 | 3.530 | 17.650 | 19,831 |
| 2023-07-21 | 3.890 | 3.930 | 3.650 | 3.650 | 18.250 | 40,882 |
| 2023-07-20 | 3.810 | 3.910 | 3.540 | 3.900 | 19.500 | 33,309 |
| 2023-07-19 | 3.720 | 3.810 | 3.680 | 3.750 | 18.750 | 16,073 |
| 2023-07-18 | 3.910 | 3.910 | 3.710 | 3.780 | 18.900 | 16,671 |
| 2023-07-17 | 4.020 | 4.020 | 3.780 | 3.910 | 19.550 | 14,241 |
| 2023-07-14 | 4.110 | 4.110 | 3.970 | 4.050 | 20.250 | 39,841 |
| 2023-07-13 | 4.120 | 4.240 | 3.950 | 4.150 | 20.750 | 33,334 |
| 2023-07-12 | 4.290 | 4.300 | 4.090 | 4.150 | 20.750 | 24,528 |
| 2023-07-11 | 4.210 | 4.310 | 4.200 | 4.300 | 21.500 | 15,286 |
| 2023-07-10 | 4.410 | 4.445 | 4.200 | 4.300 | 21.500 | 37,653 |
| 2023-07-07 | 4.080 | 4.400 | 4.000 | 4.330 | 21.650 | 107,548 |
| 2023-07-06 | 4.130 | 4.200 | 4.050 | 4.090 | 20.450 | 56,070 |
| 2023-07-05 | 4.050 | 4.225 | 4.050 | 4.090 | 20.450 | 32,611 |
| 2023-07-04 | 4.020 | 4.220 | 4.000 | 4.040 | 20.200 | 9,705 |
| 2023-06-30 | 3.840 | 3.980 | 3.840 | 3.900 | 19.500 | 22,926 |
| 2023-06-29 | 3.820 | 3.870 | 3.750 | 3.840 | 19.200 | 9,812 |
| 2023-06-28 | 3.800 | 3.850 | 3.620 | 3.850 | 19.250 | 36,510 |
| 2023-06-27 | 3.760 | 3.850 | 3.670 | 3.820 | 19.100 | 101,842 |
| 2023-06-26 | 3.850 | 3.860 | 3.760 | 3.760 | 18.800 | 5,840 |
| 2023-06-23 | 3.950 | 3.960 | 3.800 | 3.890 | 19.450 | 62,216 |
| 2023-06-22 | 3.780 | 3.930 | 3.750 | 3.900 | 19.500 | 18,999 |
| 2023-06-21 | 3.690 | 3.860 | 3.650 | 3.810 | 19.050 | 25,694 |
| 2023-06-20 | 3.660 | 3.740 | 3.650 | 3.730 | 18.650 | 14,409 |
| 2023-06-19 | 3.800 | 3.820 | 3.660 | 3.670 | 18.350 | 1,666 |
| 2023-06-16 | 3.680 | 3.890 | 3.660 | 3.750 | 18.750 | 32,936 |
| 2023-06-15 | 3.700 | 3.740 | 3.530 | 3.650 | 18.250 | 43,398 |
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.