Verano Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 7.840 | 7.840 | 7.150 | 7.400 | 37.000 | 324,179 |
| 2022-06-29 | 8.320 | 8.480 | 7.770 | 7.900 | 39.500 | 32,233 |
| 2022-06-28 | 8.900 | 8.900 | 8.210 | 8.330 | 41.650 | 17,359 |
| 2022-06-27 | 9.000 | 9.150 | 8.630 | 8.690 | 43.450 | 8,249 |
| 2022-06-24 | 8.800 | 9.290 | 8.750 | 8.940 | 44.700 | 38,766 |
| 2022-06-23 | 8.700 | 8.990 | 8.150 | 8.900 | 44.500 | 59,791 |
| 2022-06-22 | 8.960 | 9.080 | 8.450 | 8.870 | 44.350 | 80,486 |
| 2022-06-21 | 9.480 | 9.610 | 8.980 | 9.030 | 45.150 | 24,045 |
| 2022-06-20 | 9.300 | 9.490 | 9.150 | 9.490 | 47.450 | 2,291 |
| 2022-06-17 | 9.630 | 9.820 | 9.040 | 9.250 | 46.250 | 29,816 |
| 2022-06-16 | 9.500 | 9.580 | 9.390 | 9.570 | 47.850 | 29,883 |
| 2022-06-15 | 9.270 | 10.000 | 9.090 | 9.780 | 48.900 | 54,180 |
| 2022-06-14 | 9.500 | 9.590 | 9.200 | 9.320 | 46.600 | 28,085 |
| 2022-06-13 | 9.760 | 10.120 | 9.350 | 9.500 | 47.500 | 31,262 |
| 2022-06-10 | 10.020 | 10.400 | 9.940 | 10.200 | 51.000 | 50,065 |
| 2022-06-09 | 10.040 | 10.580 | 9.960 | 10.100 | 50.500 | 54,310 |
| 2022-06-08 | 10.530 | 10.760 | 10.040 | 10.200 | 51.000 | 46,576 |
| 2022-06-07 | 10.150 | 10.600 | 10.100 | 10.510 | 52.550 | 41,622 |
| 2022-06-06 | 10.050 | 10.350 | 9.950 | 10.270 | 51.350 | 26,451 |
| 2022-06-03 | 9.880 | 10.250 | 9.810 | 10.250 | 51.250 | 44,302 |
| 2022-06-02 | 9.800 | 10.000 | 9.740 | 10.000 | 50.000 | 32,099 |
| 2022-06-01 | 9.400 | 9.840 | 9.400 | 9.800 | 49.000 | 56,731 |
| 2022-05-31 | 9.310 | 9.690 | 9.050 | 9.590 | 47.950 | 44,721 |
| 2022-05-30 | 9.330 | 9.330 | 8.790 | 9.270 | 46.350 | 1,878 |
| 2022-05-27 | 9.150 | 9.470 | 8.780 | 9.400 | 47.000 | 47,602 |
| 2022-05-26 | 9.290 | 9.880 | 8.995 | 9.150 | 45.750 | 74,336 |
| 2022-05-25 | 9.110 | 9.680 | 8.950 | 9.350 | 46.750 | 48,118 |
| 2022-05-24 | 9.270 | 9.400 | 8.950 | 9.210 | 46.050 | 42,530 |
| 2022-05-20 | 8.900 | 9.710 | 8.710 | 9.710 | 48.550 | 46,565 |
| 2022-05-19 | 8.990 | 9.240 | 8.810 | 9.020 | 45.100 | 26,441 |
| 2022-05-18 | 9.200 | 9.320 | 8.700 | 9.120 | 45.600 | 55,424 |
| 2022-05-17 | 9.380 | 9.450 | 9.000 | 9.200 | 46.000 | 43,187 |
| 2022-05-16 | 10.080 | 10.100 | 9.110 | 9.110 | 45.550 | 57,442 |
| 2022-05-13 | 9.420 | 10.050 | 9.420 | 9.890 | 49.450 | 43,538 |
| 2022-05-12 | 9.180 | 9.670 | 9.170 | 9.600 | 48.000 | 31,896 |
| 2022-05-11 | 9.610 | 9.700 | 9.170 | 9.550 | 47.750 | 79,587 |
| 2022-05-10 | 9.750 | 10.270 | 9.430 | 10.270 | 51.350 | 39,540 |
| 2022-05-09 | 9.810 | 10.250 | 9.530 | 9.750 | 48.750 | 43,895 |
| 2022-05-06 | 9.800 | 10.150 | 9.190 | 10.000 | 50.000 | 86,129 |
| 2022-05-05 | 10.100 | 10.170 | 9.400 | 9.800 | 49.000 | 59,906 |
| 2022-05-04 | 10.150 | 10.260 | 9.770 | 10.160 | 50.800 | 83,125 |
| 2022-05-03 | 10.150 | 10.460 | 9.970 | 10.200 | 51.000 | 41,062 |
| 2022-05-02 | 9.980 | 10.360 | 9.950 | 10.200 | 51.000 | 45,387 |
| 2022-04-29 | 9.910 | 10.330 | 9.910 | 10.150 | 50.750 | 62,225 |
| 2022-04-28 | 9.560 | 10.400 | 9.450 | 10.290 | 51.450 | 97,253 |
| 2022-04-27 | 10.180 | 10.600 | 9.480 | 9.480 | 47.400 | 166,128 |
| 2022-04-26 | 10.100 | 10.250 | 9.980 | 10.180 | 50.900 | 69,268 |
| 2022-04-25 | 10.010 | 10.350 | 9.980 | 10.200 | 51.000 | 38,835 |
| 2022-04-22 | 10.180 | 10.550 | 9.890 | 10.400 | 52.000 | 43,212 |
| 2022-04-21 | 10.450 | 10.600 | 9.910 | 10.100 | 50.500 | 74,045 |
| 2022-04-20 | 10.650 | 10.650 | 10.310 | 10.490 | 52.450 | 29,574 |
| 2022-04-19 | 10.650 | 10.900 | 10.350 | 10.700 | 53.500 | 68,302 |
| 2022-04-18 | 10.890 | 10.900 | 10.250 | 10.650 | 53.250 | 95,322 |
| 2022-04-14 | 11.130 | 11.170 | 10.720 | 10.900 | 54.500 | 53,125 |
| 2022-04-13 | 11.100 | 11.390 | 10.840 | 10.990 | 54.950 | 85,292 |
| 2022-04-12 | 11.690 | 11.760 | 10.850 | 10.980 | 54.900 | 71,098 |
| 2022-04-11 | 11.380 | 11.850 | 11.200 | 11.500 | 57.500 | 38,727 |
| 2022-04-08 | 11.390 | 11.790 | 11.190 | 11.500 | 57.500 | 44,539 |
| 2022-04-07 | 10.950 | 11.510 | 10.860 | 11.500 | 57.500 | 90,852 |
| 2022-04-06 | 11.480 | 11.580 | 11.030 | 11.250 | 56.250 | 101,391 |
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.