Verano Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7.880 | 7.900 | 7.700 | 7.900 | 7.900 | 17,302 |
| 2026-07-21 | 8.130 | 8.370 | 7.850 | 7.980 | 7.980 | 13,700 |
| 2026-07-20 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 9,520 |
| 2026-07-17 | 7.900 | 8.300 | 7.790 | 8.300 | 8.300 | 77,809 |
| 2026-07-16 | 8.070 | 8.200 | 8.050 | 8.060 | 8.060 | 46,320 |
| 2026-07-15 | 8.390 | 8.420 | 8.100 | 8.270 | 8.270 | 35,765 |
| 2026-07-14 | 8.700 | 8.700 | 8.200 | 8.200 | 8.200 | 2,918 |
| 2026-07-13 | 8.100 | 8.800 | 8.100 | 8.200 | 8.200 | 11,301 |
| 2026-07-10 | 8.250 | 8.550 | 8.200 | 8.200 | 8.200 | 41,758 |
| 2026-07-09 | 8.390 | 8.600 | 8.250 | 8.250 | 8.250 | 26,356 |
| 2026-07-08 | 8.450 | 8.660 | 8.250 | 8.660 | 8.660 | 70,889 |
| 2026-07-07 | 8.260 | 8.500 | 7.980 | 8.380 | 8.380 | 21,961 |
| 2026-07-06 | 8.850 | 8.950 | 8.200 | 8.380 | 8.380 | 35,406 |
| 2026-07-03 | 9.080 | 9.080 | 8.890 | 8.890 | 8.890 | 302 |
| 2026-07-02 | 9.100 | 9.100 | 8.670 | 8.700 | 8.700 | 42,885 |
| 2026-06-30 | 8.460 | 9.250 | 8.370 | 9.010 | 9.010 | 67,821 |
| 2026-06-29 | 8.250 | 8.550 | 8.120 | 8.460 | 8.460 | 74,949 |
| 2026-06-26 | 8.070 | 8.300 | 7.550 | 7.550 | 7.550 | 15,042 |
| 2026-06-25 | 7.880 | 7.880 | 7.550 | 7.550 | 7.550 | 100 |
| 2026-06-24 | 7.600 | 7.760 | 7.550 | 7.640 | 7.640 | 42,043 |
| 2026-06-23 | 7.420 | 7.660 | 7.390 | 7.640 | 7.640 | 62,500 |
| 2026-06-22 | 8.100 | 8.100 | 7.490 | 7.570 | 7.570 | 175,656 |
| 2026-06-19 | 8.110 | 8.140 | 7.950 | 8.090 | 8.090 | 23,850 |
| 2026-06-18 | 7.970 | 8.180 | 7.820 | 8.150 | 8.150 | 111,724 |
| 2026-06-17 | 8.120 | 8.120 | 7.940 | 8.100 | 8.100 | 56,503 |
| 2026-06-16 | 8.300 | 8.320 | 7.900 | 8.100 | 8.100 | 34,238 |
| 2026-06-15 | 8.400 | 8.470 | 8.060 | 8.250 | 8.250 | 29,162 |
| 2026-06-12 | 8.740 | 8.740 | 1.510 | 1.510 | 1.510 | 29,158 |
| 2026-06-11 | 7.970 | 8.230 | 1.620 | 1.620 | 1.620 | 2,661 |
| 2026-06-10 | 8.700 | 8.700 | 8.200 | 8.250 | 8.250 | 41,592 |
| 2026-06-09 | 8.750 | 9.000 | 7.550 | 7.550 | 7.550 | 93,442 |
| 2026-06-08 | 8.250 | 8.450 | 7.550 | 7.550 | 7.550 | 192,519 |
| 2026-06-05 | 1.560 | 1.650 | 1.510 | 1.510 | 7.550 | 142,060 |
| 2026-06-04 | 1.600 | 1.650 | 1.480 | 1.510 | 7.550 | 256,285 |
| 2026-06-03 | 1.610 | 1.660 | 1.520 | 1.530 | 7.650 | 25,166 |
| 2026-06-02 | 1.620 | 1.650 | 1.600 | 1.620 | 8.100 | 14,275 |
| 2026-06-01 | 1.540 | 1.690 | 1.540 | 1.610 | 8.050 | 11,929 |
| 2026-05-29 | 1.640 | 1.650 | 1.580 | 1.610 | 8.050 | 39,636 |
| 2026-05-28 | 1.540 | 1.660 | 1.520 | 1.620 | 8.100 | 111,463 |
| 2026-05-27 | 1.520 | 1.560 | 1.520 | 1.520 | 7.600 | 4,806 |
| 2026-05-26 | 1.510 | 1.580 | 1.490 | 1.520 | 7.600 | 44,355 |
| 2026-05-25 | 1.500 | 1.630 | 1.490 | 1.600 | 8.000 | 11,302 |
| 2026-05-22 | 1.520 | 1.520 | 1.460 | 1.470 | 7.350 | 28,290 |
| 2026-05-21 | 1.460 | 1.550 | 1.460 | 1.500 | 7.500 | 16,856 |
| 2026-05-20 | 1.470 | 1.530 | 1.470 | 1.470 | 7.350 | 5,772 |
| 2026-05-19 | 1.570 | 1.590 | 1.470 | 1.470 | 7.350 | 45,443 |
| 2026-05-15 | 1.590 | 1.590 | 1.460 | 1.470 | 7.350 | 98,796 |
| 2026-05-14 | 1.620 | 1.650 | 1.590 | 1.600 | 8.000 | 3,254 |
| 2026-05-13 | 1.620 | 1.690 | 1.590 | 1.600 | 8.000 | 91,273 |
| 2026-05-12 | 1.680 | 1.710 | 1.620 | 1.710 | 8.550 | 3,893 |
| 2026-05-11 | 1.750 | 1.780 | 1.660 | 1.710 | 8.550 | 37,223 |
| 2026-05-08 | 1.880 | 1.880 | 1.700 | 1.700 | 8.500 | 52,575 |
| 2026-05-07 | 1.910 | 1.910 | 1.820 | 1.860 | 9.300 | 17,718 |
| 2026-05-06 | 1.820 | 1.910 | 1.800 | 1.860 | 9.300 | 68,667 |
| 2026-05-05 | 1.740 | 1.850 | 1.740 | 1.780 | 8.900 | 37,656 |
| 2026-05-04 | 1.800 | 1.830 | 1.720 | 1.730 | 8.650 | 36,020 |
| 2026-05-01 | 1.700 | 1.840 | 1.700 | 1.810 | 9.050 | 88,141 |
| 2026-04-30 | 1.770 | 1.770 | 1.670 | 1.670 | 8.350 | 20 |
| 2026-04-29 | 1.800 | 1.830 | 1.670 | 1.670 | 8.350 | 108,262 |
| 2026-04-28 | 1.720 | 1.850 | 1.720 | 1.800 | 9.000 | 46,860 |
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.