Verano Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 6.660 | 6.790 | 6.340 | 6.620 | 33.100 | 57,810 |
| 2022-09-26 | 6.780 | 6.790 | 6.500 | 6.580 | 32.900 | 15,705 |
| 2022-09-23 | 6.820 | 6.880 | 6.370 | 6.780 | 33.900 | 46,720 |
| 2022-09-22 | 6.940 | 6.940 | 6.740 | 6.850 | 34.250 | 18,451 |
| 2022-09-21 | 6.900 | 7.100 | 6.810 | 6.990 | 34.950 | 27,691 |
| 2022-09-20 | 7.010 | 7.050 | 6.850 | 6.900 | 34.500 | 16,750 |
| 2022-09-19 | 7.250 | 7.250 | 7.000 | 7.000 | 35.000 | 15,804 |
| 2022-09-16 | 7.220 | 7.440 | 7.110 | 7.380 | 36.900 | 16,959 |
| 2022-09-15 | 7.490 | 7.530 | 7.190 | 7.350 | 36.750 | 13,365 |
| 2022-09-14 | 7.480 | 7.590 | 7.260 | 7.550 | 37.750 | 22,691 |
| 2022-09-13 | 7.790 | 7.900 | 7.070 | 7.500 | 37.500 | 30,735 |
| 2022-09-12 | 8.260 | 8.390 | 7.800 | 8.000 | 40.000 | 29,696 |
| 2022-09-09 | 8.310 | 8.520 | 8.180 | 8.400 | 42.000 | 31,529 |
| 2022-09-08 | 8.200 | 8.500 | 8.140 | 8.250 | 41.250 | 26,389 |
| 2022-09-07 | 8.180 | 8.370 | 7.910 | 8.280 | 41.400 | 35,489 |
| 2022-09-06 | 8.400 | 8.650 | 8.100 | 8.330 | 41.650 | 29,844 |
| 2022-09-02 | 8.510 | 8.740 | 8.450 | 8.550 | 42.750 | 39,930 |
| 2022-09-01 | 8.430 | 9.000 | 8.350 | 8.650 | 43.250 | 45,051 |
| 2022-08-31 | 8.980 | 9.040 | 8.470 | 8.680 | 43.400 | 121,382 |
| 2022-08-30 | 9.210 | 9.220 | 8.890 | 9.060 | 45.300 | 48,104 |
| 2022-08-29 | 8.400 | 9.360 | 8.400 | 9.270 | 46.350 | 61,205 |
| 2022-08-26 | 8.630 | 9.070 | 8.380 | 9.020 | 45.100 | 52,429 |
| 2022-08-25 | 8.210 | 8.990 | 8.200 | 8.810 | 44.050 | 75,364 |
| 2022-08-24 | 7.660 | 8.470 | 7.600 | 8.400 | 42.000 | 54,511 |
| 2022-08-23 | 7.590 | 7.790 | 7.570 | 7.640 | 38.200 | 37,659 |
| 2022-08-22 | 7.580 | 7.670 | 7.380 | 7.610 | 38.050 | 36,825 |
| 2022-08-19 | 7.380 | 7.680 | 7.300 | 7.640 | 38.200 | 40,396 |
| 2022-08-18 | 7.190 | 7.620 | 6.970 | 7.280 | 36.400 | 63,318 |
| 2022-08-17 | 7.350 | 7.410 | 7.200 | 7.210 | 36.050 | 29,466 |
| 2022-08-16 | 7.000 | 7.400 | 6.810 | 7.310 | 36.550 | 51,411 |
| 2022-08-15 | 6.830 | 7.140 | 6.830 | 7.100 | 35.500 | 38,498 |
| 2022-08-12 | 7.080 | 7.100 | 6.820 | 6.970 | 34.850 | 22,368 |
| 2022-08-11 | 6.930 | 7.200 | 6.780 | 7.100 | 35.500 | 60,563 |
| 2022-08-10 | 6.940 | 6.990 | 6.670 | 6.920 | 34.600 | 28,887 |
| 2022-08-09 | 6.940 | 7.090 | 6.680 | 6.850 | 34.250 | 17,719 |
| 2022-08-08 | 6.690 | 7.230 | 6.540 | 7.000 | 35.000 | 53,753 |
| 2022-08-05 | 6.470 | 6.930 | 6.000 | 6.800 | 34.000 | 260,154 |
| 2022-08-04 | 6.990 | 7.000 | 6.270 | 6.420 | 32.100 | 282,817 |
| 2022-08-03 | 7.170 | 7.330 | 6.830 | 6.930 | 34.650 | 77,065 |
| 2022-08-02 | 7.650 | 7.760 | 7.040 | 7.040 | 35.200 | 121,501 |
| 2022-07-29 | 7.710 | 7.990 | 7.550 | 7.670 | 38.350 | 20,778 |
| 2022-07-28 | 8.180 | 8.190 | 7.730 | 8.000 | 40.000 | 29,146 |
| 2022-07-27 | 8.500 | 8.660 | 8.060 | 8.300 | 41.500 | 27,825 |
| 2022-07-26 | 8.880 | 8.950 | 8.500 | 8.620 | 43.100 | 17,957 |
| 2022-07-25 | 8.670 | 8.990 | 8.470 | 8.870 | 44.350 | 34,089 |
| 2022-07-22 | 8.710 | 8.930 | 8.550 | 8.820 | 44.100 | 14,962 |
| 2022-07-21 | 8.510 | 8.750 | 8.110 | 8.700 | 43.500 | 41,014 |
| 2022-07-20 | 8.250 | 8.920 | 8.210 | 8.500 | 42.500 | 62,819 |
| 2022-07-19 | 8.190 | 8.270 | 7.890 | 8.200 | 41.000 | 25,060 |
| 2022-07-18 | 8.350 | 8.420 | 7.840 | 8.160 | 40.800 | 30,782 |
| 2022-07-15 | 8.500 | 8.630 | 8.110 | 8.200 | 41.000 | 36,286 |
| 2022-07-14 | 7.970 | 8.700 | 7.760 | 8.500 | 42.500 | 27,349 |
| 2022-07-13 | 7.530 | 8.120 | 7.450 | 7.960 | 39.800 | 32,566 |
| 2022-07-12 | 7.530 | 7.700 | 7.480 | 7.700 | 38.500 | 11,869 |
| 2022-07-11 | 7.790 | 8.050 | 7.550 | 7.700 | 38.500 | 9,108 |
| 2022-07-08 | 7.940 | 8.080 | 7.790 | 7.950 | 39.750 | 10,934 |
| 2022-07-07 | 7.750 | 8.120 | 7.690 | 7.970 | 39.850 | 24,557 |
| 2022-07-06 | 7.600 | 7.930 | 7.450 | 7.770 | 38.850 | 26,482 |
| 2022-07-05 | 7.090 | 7.790 | 6.850 | 7.560 | 37.800 | 72,663 |
| 2022-07-04 | 7.300 | 7.560 | 6.760 | 7.000 | 35.000 | 21,602 |
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.