Verano Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 4.320 | 4.340 | 3.750 | 3.810 | 19.050 | 220,484 |
| 2022-12-19 | 4.840 | 5.000 | 4.090 | 4.200 | 21.000 | 170,028 |
| 2022-12-16 | 4.610 | 5.270 | 4.610 | 4.990 | 24.950 | 130,823 |
| 2022-12-15 | 4.800 | 5.110 | 4.560 | 4.680 | 23.400 | 66,213 |
| 2022-12-14 | 5.140 | 5.230 | 4.700 | 4.780 | 23.900 | 110,515 |
| 2022-12-13 | 5.510 | 5.620 | 5.040 | 5.170 | 25.850 | 134,119 |
| 2022-12-12 | 6.000 | 6.000 | 5.450 | 5.470 | 27.350 | 119,312 |
| 2022-12-09 | 5.680 | 6.200 | 5.590 | 5.900 | 29.500 | 77,861 |
| 2022-12-08 | 6.330 | 6.570 | 5.620 | 5.700 | 28.500 | 228,721 |
| 2022-12-07 | 6.950 | 6.950 | 6.270 | 6.600 | 33.000 | 136,787 |
| 2022-12-06 | 7.620 | 7.700 | 6.820 | 7.130 | 35.650 | 187,405 |
| 2022-12-05 | 7.800 | 8.180 | 7.470 | 7.700 | 38.500 | 246,274 |
| 2022-12-02 | 7.080 | 7.610 | 6.910 | 7.420 | 37.100 | 115,147 |
| 2022-12-01 | 6.930 | 7.330 | 6.790 | 7.200 | 36.000 | 99,421 |
| 2022-11-30 | 6.960 | 7.050 | 6.880 | 7.000 | 35.000 | 48,152 |
| 2022-11-29 | 7.020 | 7.185 | 6.960 | 6.980 | 34.900 | 86,787 |
| 2022-11-28 | 7.260 | 7.400 | 6.980 | 7.150 | 35.750 | 42,385 |
| 2022-11-25 | 7.540 | 7.540 | 7.290 | 7.400 | 37.000 | 11,899 |
| 2022-11-24 | 7.550 | 7.550 | 7.420 | 7.500 | 37.500 | 3,583 |
| 2022-11-23 | 7.140 | 7.700 | 6.980 | 7.510 | 37.550 | 96,001 |
| 2022-11-22 | 7.140 | 7.230 | 7.060 | 7.210 | 36.050 | 21,662 |
| 2022-11-21 | 7.360 | 7.490 | 7.050 | 7.200 | 36.000 | 29,511 |
| 2022-11-18 | 7.590 | 7.610 | 7.240 | 7.490 | 37.450 | 31,251 |
| 2022-11-17 | 7.420 | 7.520 | 7.360 | 7.500 | 37.500 | 25,170 |
| 2022-11-16 | 7.670 | 7.670 | 7.310 | 7.600 | 38.000 | 37,293 |
| 2022-11-15 | 7.550 | 7.720 | 7.180 | 7.630 | 38.150 | 85,976 |
| 2022-11-14 | 7.450 | 8.070 | 7.100 | 7.400 | 37.000 | 115,615 |
| 2022-11-11 | 7.400 | 7.440 | 7.210 | 7.350 | 36.750 | 23,765 |
| 2022-11-10 | 7.500 | 7.500 | 7.210 | 7.350 | 36.750 | 41,427 |
| 2022-11-09 | 7.380 | 7.600 | 7.180 | 7.300 | 36.500 | 65,799 |
| 2022-11-08 | 7.210 | 7.500 | 7.120 | 7.440 | 37.200 | 32,563 |
| 2022-11-07 | 7.280 | 7.280 | 7.100 | 7.250 | 36.250 | 19,234 |
| 2022-11-04 | 7.200 | 7.430 | 7.065 | 7.430 | 37.150 | 20,063 |
| 2022-11-03 | 7.020 | 7.350 | 6.900 | 7.250 | 36.250 | 24,776 |
| 2022-11-02 | 7.060 | 7.270 | 6.880 | 7.100 | 35.500 | 43,233 |
| 2022-11-01 | 7.300 | 7.440 | 7.050 | 7.200 | 36.000 | 20,393 |
| 2022-10-31 | 7.100 | 7.700 | 6.570 | 7.370 | 36.850 | 108,557 |
| 2022-10-28 | 7.230 | 7.310 | 6.950 | 7.100 | 35.500 | 56,654 |
| 2022-10-27 | 7.350 | 7.400 | 7.180 | 7.350 | 36.750 | 23,701 |
| 2022-10-26 | 7.340 | 7.450 | 7.050 | 7.400 | 37.000 | 27,822 |
| 2022-10-25 | 7.070 | 7.620 | 7.060 | 7.290 | 36.450 | 49,530 |
| 2022-10-24 | 7.060 | 7.270 | 6.960 | 7.100 | 35.500 | 18,313 |
| 2022-10-21 | 7.220 | 7.410 | 7.060 | 7.280 | 36.400 | 29,595 |
| 2022-10-20 | 6.900 | 7.310 | 6.900 | 7.250 | 36.250 | 29,123 |
| 2022-10-19 | 6.760 | 7.090 | 6.720 | 6.950 | 34.750 | 46,611 |
| 2022-10-18 | 6.510 | 6.930 | 6.500 | 6.850 | 34.250 | 57,841 |
| 2022-10-17 | 6.360 | 6.590 | 6.100 | 6.500 | 32.500 | 46,107 |
| 2022-10-14 | 6.360 | 6.400 | 6.050 | 6.250 | 31.250 | 77,136 |
| 2022-10-13 | 6.290 | 6.460 | 6.010 | 6.400 | 32.000 | 43,619 |
| 2022-10-12 | 6.760 | 6.760 | 6.290 | 6.410 | 32.050 | 81,671 |
| 2022-10-11 | 6.900 | 7.230 | 6.400 | 6.710 | 33.550 | 133,695 |
| 2022-10-07 | 8.000 | 8.460 | 6.850 | 7.400 | 37.000 | 478,783 |
| 2022-10-06 | 5.950 | 8.250 | 5.860 | 7.860 | 39.300 | 171,182 |
| 2022-10-05 | 6.020 | 6.170 | 5.940 | 6.000 | 30.000 | 17,732 |
| 2022-10-04 | 6.250 | 6.420 | 5.620 | 6.100 | 30.500 | 29,207 |
| 2022-10-03 | 6.340 | 6.340 | 6.080 | 6.250 | 31.250 | 15,641 |
| 2022-09-30 | 6.320 | 6.450 | 5.930 | 6.350 | 31.750 | 49,695 |
| 2022-09-29 | 6.590 | 6.700 | 6.210 | 6.320 | 31.600 | 32,485 |
| 2022-09-28 | 6.750 | 6.790 | 6.440 | 6.735 | 33.675 | 204,506 |
| 2022-09-27 | 6.660 | 6.790 | 6.340 | 6.620 | 33.100 | 57,810 |
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.