Verano Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 3.670 | 3.720 | 3.590 | 3.670 | 18.350 | 26,618 |
| 2023-06-13 | 3.800 | 3.810 | 3.600 | 3.720 | 18.600 | 26,576 |
| 2023-06-12 | 3.810 | 3.870 | 3.710 | 3.740 | 18.700 | 19,259 |
| 2023-06-09 | 3.870 | 3.870 | 3.800 | 3.850 | 19.250 | 10,069 |
| 2023-06-08 | 3.910 | 3.950 | 3.800 | 3.820 | 19.100 | 38,046 |
| 2023-06-07 | 3.830 | 4.060 | 3.830 | 3.940 | 19.700 | 41,165 |
| 2023-06-06 | 3.840 | 3.880 | 3.770 | 3.840 | 19.200 | 10,303 |
| 2023-06-05 | 3.860 | 3.900 | 3.840 | 3.880 | 19.400 | 2,070 |
| 2023-06-02 | 3.960 | 3.970 | 3.785 | 3.880 | 19.400 | 18,881 |
| 2023-06-01 | 4.050 | 4.050 | 3.840 | 3.890 | 19.450 | 10,509 |
| 2023-05-31 | 3.970 | 4.060 | 3.850 | 3.960 | 19.800 | 11,188 |
| 2023-05-30 | 3.970 | 4.050 | 3.950 | 3.970 | 19.850 | 172,058 |
| 2023-05-29 | 4.040 | 4.180 | 3.950 | 3.950 | 19.750 | 590 |
| 2023-05-26 | 4.030 | 4.100 | 3.860 | 3.950 | 19.750 | 19,335 |
| 2023-05-25 | 4.040 | 4.100 | 3.950 | 4.080 | 20.400 | 12,625 |
| 2023-05-24 | 3.830 | 4.140 | 3.830 | 4.100 | 20.500 | 41,134 |
| 2023-05-23 | 3.860 | 3.950 | 3.860 | 3.910 | 19.550 | 14,368 |
| 2023-05-19 | 4.030 | 4.030 | 3.700 | 3.810 | 19.050 | 76,013 |
| 2023-05-18 | 3.990 | 4.070 | 3.880 | 3.950 | 19.750 | 76,015 |
| 2023-05-17 | 4.010 | 4.170 | 3.945 | 3.990 | 19.950 | 34,233 |
| 2023-05-16 | 4.110 | 4.110 | 3.980 | 3.980 | 19.900 | 18,380 |
| 2023-05-15 | 3.980 | 4.040 | 3.980 | 4.010 | 20.050 | 20,622 |
| 2023-05-12 | 3.920 | 4.080 | 3.920 | 4.030 | 20.150 | 23,791 |
| 2023-05-11 | 4.330 | 4.330 | 3.920 | 4.030 | 20.150 | 41,124 |
| 2023-05-10 | 4.260 | 4.390 | 4.180 | 4.300 | 21.500 | 83,579 |
| 2023-05-09 | 4.170 | 4.350 | 4.100 | 4.310 | 21.550 | 73,916 |
| 2023-05-08 | 4.270 | 4.280 | 4.140 | 4.250 | 21.250 | 71,144 |
| 2023-05-05 | 4.290 | 4.440 | 4.120 | 4.250 | 21.250 | 145,086 |
| 2023-05-04 | 3.910 | 4.300 | 3.900 | 4.220 | 21.100 | 114,082 |
| 2023-05-03 | 4.070 | 4.110 | 3.890 | 3.950 | 19.750 | 47,909 |
| 2023-05-02 | 4.020 | 4.090 | 3.870 | 4.060 | 20.300 | 19,208 |
| 2023-05-01 | 4.030 | 4.220 | 3.930 | 4.060 | 20.300 | 74,682 |
| 2023-04-28 | 4.020 | 4.060 | 3.930 | 3.990 | 19.950 | 25,966 |
| 2023-04-27 | 4.030 | 4.210 | 3.940 | 4.020 | 20.100 | 61,486 |
| 2023-04-26 | 3.800 | 3.800 | 3.720 | 3.790 | 18.950 | 220,269 |
| 2023-04-25 | 3.820 | 3.820 | 3.720 | 3.820 | 19.100 | 3,650 |
| 2023-04-24 | 3.630 | 3.800 | 3.630 | 3.800 | 19.000 | 8,574 |
| 2023-04-21 | 3.560 | 3.740 | 3.560 | 3.700 | 18.500 | 14,229 |
| 2023-04-20 | 3.740 | 3.740 | 3.560 | 3.590 | 17.950 | 13,095 |
| 2023-04-19 | 3.650 | 3.810 | 3.610 | 3.800 | 19.000 | 14,854 |
| 2023-04-18 | 3.670 | 3.740 | 3.600 | 3.740 | 18.700 | 351,978 |
| 2023-04-17 | 3.740 | 3.760 | 3.630 | 3.640 | 18.200 | 176,882 |
| 2023-04-14 | 3.690 | 3.750 | 3.630 | 3.720 | 18.600 | 12,336 |
| 2023-04-13 | 3.670 | 3.770 | 3.660 | 3.720 | 18.600 | 30,145 |
| 2023-04-12 | 3.760 | 3.820 | 3.680 | 3.720 | 18.600 | 70,578 |
| 2023-04-11 | 3.700 | 3.750 | 3.660 | 3.710 | 18.550 | 5,460 |
| 2023-04-10 | 3.780 | 3.780 | 3.660 | 3.670 | 18.350 | 7,901 |
| 2023-04-06 | 3.620 | 3.800 | 3.620 | 3.730 | 18.650 | 18,183 |
| 2023-04-05 | 3.640 | 3.660 | 3.570 | 3.570 | 17.850 | 6,482 |
| 2023-04-04 | 3.840 | 3.840 | 3.570 | 3.670 | 18.350 | 30,184 |
| 2023-04-03 | 3.840 | 3.900 | 3.670 | 3.740 | 18.700 | 41,516 |
| 2023-03-31 | 3.900 | 3.930 | 3.730 | 3.870 | 19.350 | 77,108 |
| 2023-03-30 | 3.890 | 3.930 | 3.780 | 3.890 | 19.450 | 9,099 |
| 2023-03-29 | 4.020 | 4.080 | 3.810 | 3.810 | 19.050 | 42,346 |
| 2023-03-28 | 4.050 | 4.070 | 3.910 | 4.010 | 20.050 | 19,537 |
| 2023-03-27 | 3.920 | 4.040 | 3.820 | 4.020 | 20.100 | 165,049 |
| 2023-03-24 | 4.100 | 4.100 | 3.900 | 4.000 | 20.000 | 16,950 |
| 2023-03-23 | 3.970 | 4.040 | 3.950 | 4.040 | 20.200 | 9,718 |
| 2023-03-22 | 3.970 | 4.150 | 3.950 | 3.990 | 19.950 | 12,164 |
| 2023-03-21 | 4.070 | 4.110 | 3.940 | 4.080 | 20.400 | 16,294 |
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.