Verano Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1.700 | 1.740 | 1.570 | 1.740 | 8.700 | 32,511 |
| 2026-01-28 | 1.770 | 1.850 | 1.690 | 1.740 | 8.700 | 34,895 |
| 2026-01-27 | 1.850 | 1.850 | 1.750 | 1.750 | 8.750 | 36,797 |
| 2026-01-26 | 1.940 | 1.940 | 1.850 | 1.850 | 9.250 | 32,948 |
| 2026-01-23 | 1.910 | 2.000 | 1.910 | 1.990 | 9.950 | 34,559 |
| 2026-01-22 | 1.890 | 2.040 | 1.860 | 1.860 | 9.300 | 42,411 |
| 2026-01-21 | 1.720 | 1.940 | 1.720 | 1.920 | 9.600 | 41,469 |
| 2026-01-20 | 1.800 | 1.830 | 1.730 | 1.750 | 8.750 | 32,095 |
| 2026-01-19 | 1.870 | 1.870 | 1.800 | 1.800 | 9.000 | 10,069 |
| 2026-01-16 | 1.810 | 1.940 | 1.810 | 1.840 | 9.200 | 32,070 |
| 2026-01-15 | 1.840 | 1.940 | 1.800 | 1.850 | 9.250 | 38,588 |
| 2026-01-14 | 1.820 | 1.910 | 1.810 | 1.840 | 9.200 | 52,016 |
| 2026-01-13 | 1.920 | 2.010 | 1.810 | 1.840 | 9.200 | 35,504 |
| 2026-01-12 | 1.770 | 2.030 | 1.750 | 1.970 | 9.850 | 142,403 |
| 2026-01-09 | 1.790 | 1.790 | 1.690 | 1.770 | 8.850 | 25,541 |
| 2026-01-08 | 1.680 | 1.810 | 1.680 | 1.730 | 8.650 | 47,139 |
| 2026-01-07 | 1.650 | 1.780 | 1.650 | 1.700 | 8.500 | 23,315 |
| 2026-01-06 | 1.700 | 1.710 | 1.630 | 1.660 | 8.300 | 26,028 |
| 2026-01-05 | 1.780 | 1.800 | 1.670 | 1.730 | 8.650 | 41,308 |
| 2026-01-02 | 1.710 | 1.830 | 1.710 | 1.810 | 9.050 | 21,535 |
| 2025-12-31 | 1.700 | 1.750 | 1.640 | 1.740 | 8.700 | 66,351 |
| 2025-12-30 | 1.670 | 1.780 | 1.610 | 1.630 | 8.150 | 108,210 |
| 2025-12-29 | 1.660 | 1.850 | 1.600 | 1.680 | 8.400 | 69,688 |
| 2025-12-24 | 1.690 | 1.800 | 1.660 | 1.710 | 8.550 | 29,474 |
| 2025-12-23 | 1.670 | 1.840 | 1.580 | 1.690 | 8.450 | 117,202 |
| 2025-12-22 | 1.740 | 1.800 | 1.620 | 1.650 | 8.250 | 68,118 |
| 2025-12-19 | 1.790 | 1.890 | 1.650 | 1.720 | 8.600 | 242,587 |
| 2025-12-18 | 2.600 | 2.650 | 1.560 | 1.560 | 7.800 | 432,592 |
| 2025-12-17 | 2.420 | 2.660 | 2.320 | 2.390 | 11.950 | 259,251 |
| 2025-12-16 | 1.960 | 2.440 | 1.890 | 2.190 | 10.950 | 255,361 |
| 2025-12-15 | 2.200 | 2.500 | 1.750 | 1.750 | 8.750 | 258,616 |
| 2025-12-12 | 2.260 | 2.260 | 2.260 | 2.260 | 11.300 | 20 |
| 2025-12-11 | 1.190 | 1.290 | 1.170 | 1.280 | 6.400 | 41,363 |
| 2025-12-10 | 1.220 | 1.260 | 1.160 | 1.160 | 5.800 | 74,525 |
| 2025-12-09 | 1.200 | 1.290 | 1.200 | 1.280 | 6.400 | 23,280 |
| 2025-12-08 | 1.280 | 1.280 | 1.160 | 1.200 | 6.000 | 25,520 |
| 2025-12-05 | 1.340 | 1.380 | 1.290 | 1.340 | 6.700 | 9,680 |
| 2025-12-04 | 1.260 | 1.340 | 1.160 | 1.340 | 6.700 | 40,540 |
| 2025-12-03 | 1.280 | 1.380 | 1.140 | 1.220 | 6.100 | 88,738 |
| 2025-12-02 | 1.440 | 1.450 | 1.290 | 1.290 | 6.450 | 18,685 |
| 2025-12-01 | 1.220 | 1.450 | 1.220 | 1.390 | 6.950 | 34,144 |
| 2025-11-28 | 1.270 | 1.290 | 1.240 | 1.270 | 6.350 | 13,663 |
| 2025-11-27 | 1.220 | 1.250 | 1.210 | 1.210 | 6.050 | 13,873 |
| 2025-11-26 | 1.250 | 1.270 | 1.190 | 1.270 | 6.350 | 24,188 |
| 2025-11-25 | 1.290 | 1.300 | 1.200 | 1.210 | 6.050 | 58,083 |
| 2025-11-24 | 1.320 | 1.450 | 1.250 | 1.300 | 6.500 | 53,831 |
| 2025-11-21 | 1.130 | 1.300 | 1.130 | 1.300 | 6.500 | 35,469 |
| 2025-11-20 | 1.150 | 1.250 | 1.120 | 1.160 | 5.800 | 24,735 |
| 2025-11-19 | 1.110 | 1.210 | 1.100 | 1.100 | 5.500 | 53,066 |
| 2025-11-18 | 1.160 | 1.250 | 1.100 | 1.120 | 5.600 | 67,667 |
| 2025-11-17 | 1.300 | 1.430 | 1.120 | 1.230 | 6.150 | 64,189 |
| 2025-11-14 | 1.630 | 1.650 | 1.170 | 1.330 | 6.650 | 88,810 |
| 2025-11-13 | 1.700 | 1.710 | 1.620 | 1.660 | 8.300 | 26,782 |
| 2025-11-12 | 1.760 | 1.840 | 1.700 | 1.730 | 8.650 | 11,935 |
| 2025-11-11 | 1.850 | 1.870 | 1.730 | 1.750 | 8.750 | 15,126 |
| 2025-11-10 | 1.700 | 1.900 | 1.690 | 1.900 | 9.500 | 45,240 |
| 2025-11-07 | 1.550 | 1.740 | 1.520 | 1.650 | 8.250 | 20,057 |
| 2025-11-06 | 1.730 | 1.750 | 1.560 | 1.630 | 8.150 | 25,447 |
| 2025-11-05 | 1.750 | 1.870 | 1.660 | 1.720 | 8.600 | 6,702 |
| 2025-11-04 | 1.750 | 1.750 | 1.700 | 1.710 | 8.550 | 5,212 |
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.