Verano Holdings Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.030	1.050	0.970	0.970	4.850	8,693
2025-05-09	1.050	1.060	0.930	0.930	4.650	11,826
2025-05-08	1.100	1.140	1.000	1.020	5.100	27,624
2025-05-07	1.150	1.150	1.110	1.110	5.550	2,551
2025-05-06	1.160	1.170	1.080	1.130	5.650	8,064
2025-05-05	1.100	1.190	1.060	1.160	5.800	5,579
2025-05-02	1.120	1.150	1.070	1.130	5.650	6,570
2025-05-01	1.260	1.280	1.070	1.070	5.350	40,640
2025-04-30	1.170	1.570	1.080	1.220	6.100	85,741
2025-04-29	1.060	1.370	1.060	1.150	5.750	61,433
2025-04-28	1.140	1.140	0.970	0.990	4.950	44,410
2025-04-25	1.090	1.250	1.050	1.120	5.600	85,870
2025-04-24	0.910	1.090	0.910	1.090	5.450	69,861
2025-04-23	0.890	0.920	0.870	0.880	4.400	5,740
2025-04-22	0.850	0.890	0.820	0.860	4.300	19,405
2025-04-21	0.950	0.950	0.790	0.790	3.950	33,268
2025-04-17	0.870	0.980	0.840	0.980	4.900	40,029
2025-04-16	0.750	0.860	0.730	0.850	4.250	31,160
2025-04-15	0.730	0.780	0.700	0.740	3.700	15,352
2025-04-14	0.760	0.760	0.690	0.700	3.500	17,177
2025-04-11	0.710	0.760	0.680	0.740	3.700	33,838
2025-04-10	0.680	0.750	0.670	0.710	3.550	19,076
2025-04-09	0.640	0.740	0.640	0.680	3.400	19,075
2025-04-08	0.730	0.780	0.640	0.700	3.500	27,449
2025-04-07	0.700	0.750	0.640	0.700	3.500	22,913
2025-04-04	0.820	0.820	0.570	0.730	3.650	96,911
2025-04-03	0.860	0.870	0.820	0.840	4.200	10,255
2025-04-02	0.970	0.970	0.860	0.860	4.300	19,367
2025-04-01	0.930	1.020	0.910	0.920	4.600	10,559
2025-03-31	0.900	0.950	0.900	0.900	4.500	7,486
2025-03-28	0.930	0.950	0.870	0.900	4.500	12,110
2025-03-27	0.860	0.970	0.850	0.930	4.650	22,308
2025-03-26	0.950	0.970	0.830	0.830	4.150	40,485
2025-03-25	1.010	1.010	0.940	0.940	4.700	2,341
2025-03-24	0.980	1.000	0.960	0.960	4.800	10,976
2025-03-21	0.970	1.000	0.940	0.980	4.900	15,449
2025-03-20	0.930	0.980	0.920	0.920	4.600	16,032
2025-03-19	1.000	1.040	0.960	0.980	4.900	16,108
2025-03-18	0.990	1.070	0.990	1.070	5.350	22,870
2025-03-17	0.950	1.030	0.950	1.000	5.000	7,700
2025-03-14	0.920	0.970	0.920	0.930	4.650	6,908
2025-03-13	0.950	0.950	0.890	0.910	4.550	17,966
2025-03-12	1.000	1.010	0.940	0.940	4.700	18,457
2025-03-11	0.930	0.940	0.890	0.940	4.700	16,694
2025-03-10	1.000	1.030	0.930	0.940	4.700	25,578
2025-03-07	1.070	1.170	1.025	1.170	5.850	3,431
2025-03-06	1.160	1.170	1.090	1.170	5.850	4,521
2025-03-05	1.080	1.170	1.070	1.170	5.850	13,318
2025-03-04	1.030	1.100	0.930	0.930	4.650	50,626
2025-03-03	1.200	1.200	1.000	1.060	5.300	94,571
2025-02-28	1.350	1.350	1.160	1.180	5.900	70,157
2025-02-27	1.350	1.360	1.280	1.330	6.650	45,546
2025-02-26	1.300	1.330	1.250	1.290	6.450	24,451
2025-02-25	1.420	1.420	1.240	1.240	6.200	23,730
2025-02-24	1.500	1.520	1.370	1.390	6.950	9,058
2025-02-21	1.460	1.500	1.410	1.480	7.400	15,131
2025-02-20	1.360	1.490	1.360	1.490	7.450	13,293
2025-02-19	1.300	1.440	1.200	1.360	6.800	53,919
2025-02-18	1.520	1.530	1.300	1.300	6.500	128,054
2025-02-14	1.640	1.670	1.490	1.490	7.450	27,990

← NewerPage 7 of 21 · 1,258 trading daysOlder →

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.