Verano Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.640 | 1.670 | 1.490 | 1.490 | 7.450 | 27,990 |
| 2025-02-13 | 1.640 | 1.710 | 1.640 | 1.650 | 8.250 | 28,476 |
| 2025-02-12 | 1.690 | 1.720 | 1.630 | 1.630 | 8.150 | 18,984 |
| 2025-02-11 | 1.770 | 1.770 | 1.660 | 1.670 | 8.350 | 34,452 |
| 2025-02-10 | 1.700 | 1.780 | 1.690 | 1.780 | 8.900 | 14,513 |
| 2025-02-07 | 1.740 | 1.780 | 1.660 | 1.710 | 8.550 | 19,292 |
| 2025-02-06 | 1.760 | 1.830 | 1.660 | 1.660 | 8.300 | 53,593 |
| 2025-02-05 | 1.700 | 1.700 | 1.700 | 1.700 | 8.500 | 460 |
| 2025-02-04 | 1.760 | 1.830 | 1.670 | 1.790 | 8.950 | 35,596 |
| 2025-02-03 | 1.780 | 1.800 | 1.700 | 1.760 | 8.800 | 9,562 |
| 2025-01-31 | 1.850 | 1.850 | 1.730 | 1.800 | 9.000 | 2,000 |
| 2025-01-30 | 1.740 | 1.860 | 1.730 | 1.850 | 9.250 | 560 |
| 2025-01-29 | 1.740 | 1.780 | 1.670 | 1.730 | 8.650 | 1,800 |
| 2025-01-28 | 1.760 | 1.760 | 1.690 | 1.690 | 8.450 | 16,515 |
| 2025-01-27 | 1.760 | 1.770 | 1.720 | 1.730 | 8.650 | 6,065 |
| 2025-01-24 | 1.630 | 1.820 | 1.630 | 1.820 | 9.100 | 32,428 |
| 2025-01-23 | 1.690 | 1.730 | 1.660 | 1.720 | 8.600 | 6,863 |
| 2025-01-22 | 1.770 | 1.840 | 1.650 | 1.670 | 8.350 | 37,003 |
| 2025-01-21 | 1.790 | 1.790 | 1.670 | 1.740 | 8.700 | 11,701 |
| 2025-01-20 | 1.800 | 1.800 | 1.710 | 1.720 | 8.600 | 2,368 |
| 2025-01-17 | 1.680 | 1.770 | 1.665 | 1.750 | 8.750 | 26,172 |
| 2025-01-16 | 1.650 | 1.730 | 1.600 | 1.600 | 8.000 | 12,917 |
| 2025-01-15 | 1.680 | 1.730 | 1.630 | 1.650 | 8.250 | 27,894 |
| 2025-01-14 | 1.720 | 1.740 | 1.640 | 1.730 | 8.650 | 23,778 |
| 2025-01-13 | 1.680 | 1.770 | 1.680 | 1.760 | 8.800 | 8,237 |
| 2025-01-10 | 1.740 | 1.740 | 1.665 | 1.690 | 8.450 | 11,723 |
| 2025-01-09 | 1.800 | 1.800 | 1.720 | 1.740 | 8.700 | 4,913 |
| 2025-01-08 | 1.840 | 1.840 | 1.680 | 1.760 | 8.800 | 60,531 |
| 2025-01-07 | 1.970 | 2.000 | 1.850 | 1.850 | 9.250 | 25,294 |
| 2025-01-06 | 1.930 | 1.980 | 1.910 | 1.970 | 9.850 | 16,387 |
| 2025-01-03 | 2.000 | 2.010 | 1.920 | 1.920 | 9.600 | 22,676 |
| 2025-01-02 | 1.850 | 2.050 | 1.820 | 2.030 | 10.150 | 60,500 |
| 2024-12-31 | 1.660 | 1.870 | 1.610 | 1.760 | 8.800 | 119,110 |
| 2024-12-30 | 1.830 | 1.830 | 1.650 | 1.670 | 8.350 | 59,567 |
| 2024-12-27 | 1.820 | 1.820 | 1.710 | 1.720 | 8.600 | 29,828 |
| 2024-12-24 | 1.850 | 1.860 | 1.790 | 1.860 | 9.300 | 10,471 |
| 2024-12-23 | 1.900 | 1.950 | 1.730 | 1.780 | 8.900 | 87,649 |
| 2024-12-20 | 1.820 | 1.900 | 1.780 | 1.890 | 9.450 | 3,580 |
| 2024-12-19 | 1.710 | 1.830 | 1.710 | 1.800 | 9.000 | 42,299 |
| 2024-12-18 | 1.830 | 1.920 | 1.700 | 1.780 | 8.900 | 65,439 |
| 2024-12-17 | 1.700 | 1.870 | 1.670 | 1.870 | 9.350 | 77,107 |
| 2024-12-16 | 1.720 | 1.780 | 1.630 | 1.700 | 8.500 | 37,187 |
| 2024-12-13 | 1.550 | 1.770 | 1.550 | 1.770 | 8.850 | 53,945 |
| 2024-12-12 | 1.870 | 1.870 | 1.640 | 1.680 | 8.400 | 56,206 |
| 2024-12-11 | 1.970 | 2.050 | 1.770 | 1.770 | 8.850 | 30,329 |
| 2024-12-10 | 2.010 | 2.180 | 1.940 | 1.960 | 9.800 | 56,249 |
| 2024-12-09 | 1.860 | 2.050 | 1.860 | 2.000 | 10.000 | 40,557 |
| 2024-12-06 | 1.990 | 1.990 | 1.870 | 1.900 | 9.500 | 39,581 |
| 2024-12-05 | 1.880 | 2.080 | 1.870 | 1.880 | 9.400 | 79,140 |
| 2024-12-04 | 1.950 | 2.010 | 1.860 | 1.870 | 9.350 | 53,718 |
| 2024-12-03 | 1.970 | 2.050 | 1.920 | 1.920 | 9.600 | 49,309 |
| 2024-12-02 | 1.970 | 2.090 | 1.920 | 1.980 | 9.900 | 29,234 |
| 2024-11-29 | 2.090 | 2.090 | 1.910 | 1.930 | 9.650 | 24,393 |
| 2024-11-28 | 2.020 | 2.030 | 1.990 | 2.000 | 10.000 | 3,084 |
| 2024-11-27 | 2.010 | 2.070 | 1.940 | 1.950 | 9.750 | 64,976 |
| 2024-11-26 | 2.000 | 2.340 | 1.920 | 2.050 | 10.250 | 42,947 |
| 2024-11-25 | 2.040 | 2.130 | 1.920 | 1.980 | 9.900 | 59,400 |
| 2024-11-22 | 2.190 | 2.240 | 1.990 | 2.020 | 10.100 | 35,335 |
| 2024-11-21 | 2.350 | 2.350 | 2.100 | 2.140 | 10.700 | 63,841 |
| 2024-11-20 | 2.380 | 2.420 | 2.220 | 2.320 | 11.600 | 17,800 |
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.