Tilray Brands, Inc. (TLRY.TO) TSX

1.56

+0.13(+9.09%)

Updated at August 18 03:30PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.69	1.43	1.43	1.71	1.4	6.67M
August 14, 2025	1.59	1.63	1.63	1.89	1.55	8.75M
August 13, 2025	1.32	1.72	1.72	1.73	1.31	10.4M
August 12, 2025	1.53	1.32	1.32	1.65	1.31	12.53M
August 11, 2025	1.08	1.27	1.27	1.27	0.99	13.3M
August 08, 2025	0.92	0.9	0.9	0.94	0.89	2.28M
August 07, 2025	0.86	0.89	0.89	0.89	0.86	1.03M
August 06, 2025	0.87	0.85	0.85	0.9	0.84	970,500
August 05, 2025	0.83	0.88	0.88	0.88	0.82	1.39M
August 01, 2025	0.78	0.8	0.8	0.85	0.76	1.68M
July 31, 2025	0.86	0.79	0.79	0.87	0.78	1.91M
July 30, 2025	0.8	0.86	0.86	0.86	0.8	2.06M
July 29, 2025	0.81	0.79	0.79	0.86	0.77	4.6M
July 28, 2025	0.92	0.95	0.95	0.97	0.92	2.23M
July 25, 2025	0.98	0.94	0.94	0.98	0.89	2.34M
July 24, 2025	0.99	0.97	0.97	1.01	0.95	1.99M
July 23, 2025	1.13	1	1	1.13	0.97	3.84M
July 22, 2025	0.95	1.06	1.06	1.07	0.94	4.16M
July 21, 2025	0.85	0.91	0.91	0.94	0.85	2.01M
July 18, 2025	0.85	0.85	0.85	0.9	0.84	842,139
July 17, 2025	0.83	0.83	0.83	0.87	0.81	689,630
July 16, 2025	0.81	0.82	0.82	0.85	0.81	951,318
July 15, 2025	0.91	0.81	0.81	0.91	0.8	1.58M
July 14, 2025	0.79	0.89	0.89	0.89	0.79	1.67M
July 11, 2025	0.86	0.79	0.79	0.86	0.79	1.24M
July 10, 2025	0.93	0.86	0.86	0.93	0.84	2.42M
July 09, 2025	0.83	0.92	0.92	0.96	0.8	3.84M
July 08, 2025	0.69	0.79	0.79	0.82	0.67	2.57M
July 07, 2025	0.71	0.69	0.69	0.72	0.66	2.36M
July 04, 2025	0.7	0.67	0.67	0.7	0.67	696,847
July 03, 2025	0.66	0.69	0.69	0.74	0.63	2.94M
July 02, 2025	0.57	0.67	0.67	0.67	0.57	2.89M
June 30, 2025	0.54	0.56	0.56	0.56	0.54	377,644
June 27, 2025	0.56	0.54	0.54	0.58	0.54	812,900
June 26, 2025	0.53	0.55	0.55	0.56	0.53	1.81M
June 25, 2025	0.52	0.52	0.52	0.54	0.51	675,200
June 24, 2025	0.5	0.53	0.53	0.53	0.5	1.03M
June 23, 2025	0.51	0.5	0.5	0.51	0.49	774,800
June 20, 2025	0.51	0.51	0.51	0.53	0.49	21.56M
June 19, 2025	0.51	0.52	0.52	0.54	0.51	253,131
June 18, 2025	0.53	0.52	0.52	0.53	0.51	1.18M
June 17, 2025	0.57	0.53	0.53	0.58	0.51	2.09M
June 16, 2025	0.56	0.58	0.58	0.58	0.56	1M
June 13, 2025	0.57	0.56	0.56	0.57	0.54	682,529
June 12, 2025	0.59	0.56	0.56	0.59	0.56	1.06M
June 11, 2025	0.58	0.58	0.58	0.62	0.57	2.88M
June 10, 2025	0.57	0.58	0.58	0.58	0.55	947,828
June 09, 2025	0.55	0.55	0.55	0.57	0.54	1.52M
June 06, 2025	0.54	0.55	0.55	0.56	0.54	1.15M
June 05, 2025	0.55	0.54	0.54	0.56	0.52	1.12M
June 04, 2025	0.55	0.56	0.56	0.56	0.54	971,700
June 03, 2025	0.55	0.54	0.54	0.56	0.52	1.02M
June 02, 2025	0.6	0.55	0.55	0.6	0.53	2.34M
May 30, 2025	0.63	0.59	0.59	0.63	0.59	1.81M
May 29, 2025	0.63	0.64	0.64	0.64	0.62	279,800
May 28, 2025	0.62	0.62	0.62	0.65	0.61	918,419
May 27, 2025	0.61	0.62	0.62	0.63	0.6	1.14M
May 26, 2025	0.61	0.6	0.6	0.62	0.6	610,608
May 23, 2025	0.61	0.6	0.6	0.61	0.59	953,900
May 22, 2025	0.63	0.62	0.62	0.63	0.6	1.22M