Tilray Inc (TSX: TLRY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	5.040	5.200	4.970	5.160	1,264,914	+0.10(+1.98%)
Nov 29, 2022	5.000	5.140	4.990	5.060	1,163,500	+0.13(+2.64%)
Nov 28, 2022	5.140	5.220	4.920	4.930	878,085	-0.16(-3.14%)
Nov 25, 2022	5.010	5.160	4.990	5.090	759,329	+0.01(+0.20%)
Nov 24, 2022	5.000	5.090	4.980	5.080	199,183	+0.04(+0.79%)
Nov 23, 2022	4.950	5.130	4.890	5.040	1,488,439	+0.15(+3.07%)
Nov 22, 2022	5.060	5.070	4.810	4.890	1,211,431	-0.14(-2.78%)
Nov 21, 2022	5.140	5.210	4.930	5.030	1,126,257	-0.13(-2.52%)
Nov 18, 2022	5.470	5.480	5.150	5.160	1,518,759	-0.25(-4.62%)
Nov 17, 2022	5.350	5.520	5.280	5.410	1,663,987	-0.03(-0.55%)
Nov 16, 2022	5.520	5.570	5.230	5.440	1,936,892	-0.13(-2.33%)
Nov 15, 2022	5.680	5.900	5.540	5.570	3,155,966	+0.02(+0.36%)
Nov 14, 2022	5.830	5.830	5.380	5.550	3,149,242	+0.00(+0.00%)
Nov 11, 2022	5.160	5.620	5.070	5.550	3,048,165	+0.36(+6.94%)
Nov 10, 2022	5.110	5.280	4.950	5.190	2,989,664	+0.29(+5.92%)
Nov 09, 2022	5.060	5.430	4.840	4.900	3,193,322	-0.21(-4.11%)
Nov 08, 2022	5.070	5.290	5.040	5.110	2,040,174	+0.02(+0.39%)
Nov 07, 2022	5.180	5.250	5.000	5.090	1,454,892	-0.05(-0.97%)
Nov 04, 2022	5.340	5.370	4.950	5.140	1,762,993	-0.08(-1.53%)
Nov 03, 2022	4.810	5.320	4.810	5.220	1,980,221	+0.28(+5.67%)
Nov 02, 2022	5.190		4.910	4.940	2,609,521	-0.26(-5.00%)
Nov 01, 2022	5.410	5.470	5.100	5.200	1,520,542	-0.35(-6.31%)
Oct 31, 2022	4.900	5.710	4.890	5.550	4,228,958	+0.61(+12.35%)
Oct 28, 2022	4.860	4.960	4.700	4.940	1,080,771	+0.13(+2.70%)
Oct 27, 2022	4.970	5.040	4.780	4.810	1,393,685	-0.17(-3.41%)
Oct 26, 2022	4.730	5.100	4.670	4.980	2,283,946	+0.12(+2.47%)
Oct 25, 2022	4.380	5.020	4.370	4.860	3,182,766	+0.50(+11.47%)
Oct 24, 2022	4.600	4.600	4.320	4.360	1,270,044	-0.23(-5.01%)
Oct 21, 2022	4.500	4.670	4.420	4.590	994,165	+0.10(+2.23%)
Oct 20, 2022	4.430	4.730	4.380	4.490	1,244,654	+0.04(+0.90%)
Oct 19, 2022	4.590	4.730	4.450	4.450	1,025,842	-0.18(-3.89%)
Oct 18, 2022	4.750	4.780	4.590	4.630	1,054,878	+0.01(+0.22%)
Oct 17, 2022	4.470	4.840	4.460	4.620	1,717,768	+0.25(+5.72%)
Oct 14, 2022	4.520	4.680	4.350	4.370	1,230,134	-0.13(-2.89%)
Oct 13, 2022	4.050	4.500	4.050	4.500	1,673,112	+0.24(+5.63%)
Oct 12, 2022	3.980	4.260	3.910	4.260	1,569,043	+0.29(+7.30%)
Oct 11, 2022	4.160	4.270	3.940	3.970	2,039,953	-0.36(-8.31%)
Oct 07, 2022				4.330	0	-1.04(-19.37%)
Oct 06, 2022	4.000	5.410	3.960	5.370	5,234,242	+1.32(+32.59%)
Oct 05, 2022	3.960	4.070	3.870	4.050	1,087,185	+0.00(+0.00%)
Oct 04, 2022	4.040	4.160	3.990	4.050	1,524,274	+0.12(+3.05%)
Oct 03, 2022	3.820	3.950	3.740	3.930	1,227,964	+0.13(+3.42%)
Sep 30, 2022	3.890	3.990	3.790	3.800	1,105,036	-0.10(-2.56%)
Sep 29, 2022	3.980	4.050	3.870	3.900	1,133,777	-0.21(-5.11%)
Sep 28, 2022	3.870	4.120	3.830	4.110	1,162,339	+0.25(+6.48%)
Sep 27, 2022	3.810	3.950	3.750	3.860	1,254,508	+0.14(+3.76%)
Sep 26, 2022	3.660	4.000	3.640	3.720	1,366,595	+0.03(+0.81%)
Sep 23, 2022	3.700	3.760	3.600	3.690	1,587,031	-0.09(-2.38%)
Sep 22, 2022	4.040	4.050	3.770	3.780	1,434,575	-0.22(-5.50%)
Sep 21, 2022	4.130	4.190	4.000	4.000	1,299,773	-0.13(-3.15%)
Sep 20, 2022	4.200	4.270	4.110	4.130	853,405	-0.11(-2.59%)
Sep 19, 2022	4.230	4.280	4.150	4.240	805,442	+0.00(+0.00%)
Sep 16, 2022	4.430	4.430	4.220	4.240	3,647,091	-0.25(-5.57%)
Sep 15, 2022	4.440	4.630	4.420	4.490	1,267,808	+0.04(+0.90%)
Sep 14, 2022	4.390	4.450	4.320	4.450	1,054,725	+0.06(+1.37%)
Sep 13, 2022	4.340	4.470	4.330	4.390	1,064,604	-0.17(-3.73%)
Sep 12, 2022	4.440	4.590	4.380	4.560	1,151,778	+0.13(+2.93%)
Sep 09, 2022	4.390	4.550	4.340	4.430	1,452,888	+0.12(+2.78%)
Sep 08, 2022	4.220	4.310	4.110	4.310	1,304,620	+0.06(+1.41%)
Sep 07, 2022	4.170	4.380	4.160	4.250	1,340,415	+0.08(+1.92%)
Sep 06, 2022	4.480	4.480	4.160	4.170	1,497,722	-0.26(-5.87%)
Sep 02, 2022				4.430	0	-0.27(-5.74%)