Verano Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 2.440 | 2.550 | 2.350 | 2.390 | 11.950 | 32,647 |
| 2024-11-15 | 2.490 | 2.580 | 2.350 | 2.360 | 11.800 | 77,042 |
| 2024-11-14 | 2.600 | 2.690 | 2.280 | 2.530 | 12.650 | 123,727 |
| 2024-11-13 | 2.700 | 2.880 | 2.275 | 2.660 | 13.300 | 202,481 |
| 2024-11-12 | 2.180 | 2.710 | 2.065 | 2.700 | 13.500 | 226,603 |
| 2024-11-11 | 2.710 | 2.760 | 1.960 | 2.080 | 10.400 | 163,960 |
| 2024-11-08 | 2.840 | 2.900 | 2.620 | 2.710 | 13.550 | 114,558 |
| 2024-11-07 | 3.170 | 3.250 | 2.770 | 2.810 | 14.050 | 137,694 |
| 2024-11-06 | 3.800 | 3.830 | 2.990 | 3.170 | 15.850 | 277,281 |
| 2024-11-05 | 4.670 | 4.820 | 4.410 | 4.410 | 22.050 | 23,455 |
| 2024-11-04 | 4.860 | 5.000 | 4.730 | 4.810 | 24.050 | 30,582 |
| 2024-11-01 | 4.540 | 4.730 | 4.510 | 4.670 | 23.350 | 27,520 |
| 2024-10-31 | 4.560 | 4.600 | 4.450 | 4.490 | 22.450 | 10,242 |
| 2024-10-30 | 4.650 | 4.720 | 4.540 | 4.560 | 22.800 | 6,378 |
| 2024-10-29 | 4.890 | 4.950 | 4.635 | 4.635 | 23.175 | 54,824 |
| 2024-10-28 | 5.140 | 5.140 | 4.920 | 4.940 | 24.700 | 20,420 |
| 2024-10-25 | 5.000 | 5.120 | 4.900 | 4.990 | 24.950 | 21,724 |
| 2024-10-24 | 5.260 | 5.440 | 4.940 | 4.960 | 24.800 | 26,360 |
| 2024-10-23 | 4.750 | 5.450 | 4.750 | 5.450 | 27.250 | 28,594 |
| 2024-10-22 | 4.520 | 5.130 | 4.520 | 4.940 | 24.700 | 44,273 |
| 2024-10-21 | 4.650 | 4.790 | 4.600 | 4.600 | 23.000 | 31,213 |
| 2024-10-18 | 4.550 | 4.750 | 4.550 | 4.700 | 23.500 | 13,552 |
| 2024-10-17 | 4.540 | 4.640 | 4.500 | 4.620 | 23.100 | 18,823 |
| 2024-10-16 | 4.360 | 4.510 | 4.360 | 4.490 | 22.450 | 7,045 |
| 2024-10-15 | 4.310 | 4.510 | 4.310 | 4.440 | 22.200 | 16,482 |
| 2024-10-11 | 4.400 | 4.420 | 4.360 | 4.390 | 21.950 | 9,865 |
| 2024-10-10 | 4.420 | 4.480 | 4.360 | 4.440 | 22.200 | 8,585 |
| 2024-10-09 | 4.350 | 4.500 | 4.340 | 4.400 | 22.000 | 28,175 |
| 2024-10-08 | 4.410 | 4.600 | 4.385 | 4.390 | 21.950 | 21,124 |
| 2024-10-07 | 4.580 | 4.740 | 4.460 | 4.510 | 22.550 | 19,113 |
| 2024-10-04 | 4.600 | 4.700 | 4.580 | 4.660 | 23.300 | 4,769 |
| 2024-10-03 | 4.400 | 4.670 | 4.400 | 4.580 | 22.900 | 4,316 |
| 2024-10-02 | 4.410 | 4.550 | 4.410 | 4.460 | 22.300 | 1,519 |
| 2024-10-01 | 4.610 | 4.640 | 4.440 | 4.510 | 22.550 | 5,301 |
| 2024-09-30 | 4.540 | 4.720 | 4.520 | 4.610 | 23.050 | 19,130 |
| 2024-09-27 | 4.510 | 4.730 | 4.460 | 4.460 | 22.300 | 16,957 |
| 2024-09-26 | 4.450 | 4.600 | 4.450 | 4.520 | 22.600 | 11,867 |
| 2024-09-25 | 4.580 | 4.580 | 4.460 | 4.500 | 22.500 | 4,669 |
| 2024-09-24 | 4.460 | 4.800 | 4.460 | 4.590 | 22.950 | 21,089 |
| 2024-09-23 | 4.090 | 4.630 | 4.090 | 4.530 | 22.650 | 29,300 |
| 2024-09-20 | 4.250 | 4.250 | 4.170 | 4.210 | 21.050 | 242 |
| 2024-09-19 | 4.300 | 4.360 | 4.210 | 4.220 | 21.100 | 10,122 |
| 2024-09-18 | 4.320 | 4.400 | 4.220 | 4.220 | 21.100 | 4,141 |
| 2024-09-17 | 4.390 | 4.410 | 4.320 | 4.320 | 21.600 | 11,784 |
| 2024-09-16 | 4.350 | 4.500 | 4.330 | 4.330 | 21.650 | 31,129 |
| 2024-09-13 | 4.310 | 4.450 | 4.310 | 4.330 | 21.650 | 8,890 |
| 2024-09-12 | 4.500 | 4.540 | 4.270 | 4.270 | 21.350 | 15,148 |
| 2024-09-11 | 4.510 | 4.510 | 4.380 | 4.470 | 22.350 | 17,730 |
| 2024-09-10 | 4.750 | 4.750 | 4.450 | 4.450 | 22.250 | 32,503 |
| 2024-09-09 | 4.500 | 4.780 | 4.500 | 4.630 | 23.150 | 44,661 |
| 2024-09-06 | 4.370 | 4.410 | 4.230 | 4.260 | 21.300 | 36,411 |
| 2024-09-05 | 4.320 | 4.570 | 4.320 | 4.440 | 22.200 | 10,933 |
| 2024-09-04 | 4.500 | 4.700 | 4.320 | 4.400 | 22.000 | 23,512 |
| 2024-09-03 | 4.650 | 4.800 | 4.390 | 4.520 | 22.600 | 30,838 |
| 2024-08-30 | 4.410 | 4.730 | 4.400 | 4.440 | 22.200 | 28,337 |
| 2024-08-29 | 4.420 | 4.510 | 4.250 | 4.500 | 22.500 | 5,251 |
| 2024-08-28 | 4.360 | 4.590 | 4.270 | 4.350 | 21.750 | 32,179 |
| 2024-08-27 | 4.900 | 4.900 | 4.250 | 4.300 | 21.500 | 77,028 |
| 2024-08-26 | 5.220 | 5.220 | 5.120 | 5.150 | 25.750 | 940 |
| 2024-08-23 | 5.180 | 5.350 | 5.120 | 5.220 | 26.100 | 4,333 |
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.