Green Thumb Industries Inc. (GTII.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

10.40

-0.42

(-3.88%)

As of 11:31AM EDT. Market open.

Advertisement

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	10.74	10.93	10.36	10.40	10.40	59,508
Mar 24, 2023	10.94	10.94	10.70	10.82	10.82	67,037
Mar 23, 2023	10.96	11.14	10.79	10.80	10.80	370,663
Mar 22, 2023	11.21	11.21	10.96	11.19	11.19	215,490
Mar 21, 2023	11.01	11.25	10.77	10.99	10.99	159,093
Mar 20, 2023	11.16	11.19	10.91	11.06	11.06	98,127
Mar 17, 2023	11.21	11.36	10.90	11.26	11.26	102,845
Mar 16, 2023	10.85	11.98	10.82	11.05	11.05	202,368
Mar 15, 2023	10.82	11.04	10.82	10.84	10.84	67,092
Mar 14, 2023	10.98	11.14	10.97	11.00	11.00	62,371
Mar 13, 2023	11.03	11.06	10.87	11.01	11.01	73,339
Mar 10, 2023	11.08	11.24	10.91	11.24	11.24	168,155
Mar 09, 2023	10.60	11.61	10.60	11.17	11.17	184,800
Mar 08, 2023	11.51	11.97	11.24	11.55	11.55	127,319
Mar 07, 2023	11.97	11.99	11.42	11.53	11.53	97,642
Mar 06, 2023	12.25	12.51	11.63	11.87	11.87	257,273
Mar 03, 2023	11.64	12.11	11.56	12.10	12.10	152,723
Mar 02, 2023	11.11	11.94	11.11	11.61	11.61	466,995
Mar 01, 2023	10.75	11.61	10.62	11.20	11.20	744,594
Feb 28, 2023	11.29	11.65	11.18	11.25	11.25	127,992
Feb 27, 2023	11.57	11.72	11.08	11.18	11.18	46,669
Feb 24, 2023	11.50	11.62	11.29	11.57	11.57	69,087
Feb 23, 2023	11.54	11.68	11.34	11.50	11.50	54,313
Feb 22, 2023	11.50	11.72	11.23	11.54	11.54	81,397
Feb 21, 2023	12.00	12.30	11.13	11.50	11.50	118,242
Feb 17, 2023	12.08	12.25	11.78	12.25	12.25	52,351
Feb 16, 2023	11.63	12.25	11.57	12.07	12.07	281,825
Feb 15, 2023	11.50	11.85	11.50	11.82	11.82	55,368
Feb 14, 2023	11.34	11.60	11.08	11.53	11.53	151,618
Feb 13, 2023	10.93	11.37	10.93	11.20	11.20	90,104
Feb 10, 2023	10.60	11.28	10.60	11.01	11.01	248,033
Feb 09, 2023	11.28	11.28	10.60	10.76	10.76	116,094
Feb 08, 2023	11.48	11.49	11.09	11.09	11.09	68,812
Feb 07, 2023	11.67	11.85	11.28	11.52	11.52	115,308
Feb 06, 2023	11.64	11.91	11.60	11.85	11.85	61,662
Feb 03, 2023	11.09	11.60	11.07	11.50	11.50	206,370
Feb 02, 2023	11.15	11.80	10.98	10.98	10.98	252,176
Feb 01, 2023	10.60	11.53	10.52	11.05	11.05	353,258
Jan 31, 2023	10.07	11.20	10.07	10.80	10.80	235,304
Jan 30, 2023	9.96	10.21	9.96	10.05	10.05	1,134,351
Jan 27, 2023	10.05	10.30	9.91	9.98	9.98	181,870
Jan 26, 2023	10.44	10.56	9.87	9.95	9.95	346,633
Jan 25, 2023	10.46	10.59	10.30	10.44	10.44	154,849
Jan 24, 2023	10.67	10.67	10.45	10.58	10.58	86,842
Jan 23, 2023	10.74	10.82	10.50	10.63	10.63	142,010
Jan 20, 2023	10.82	11.05	10.58	10.66	10.66	164,553
Jan 19, 2023	11.19	11.27	10.73	10.80	10.80	175,787
Jan 18, 2023	11.36	11.60	11.28	11.30	11.30	192,868
Jan 17, 2023	11.29	11.45	11.07	11.32	11.32	60,270
Jan 16, 2023	11.18	11.30	11.18	11.26	11.26	10,783
Jan 13, 2023	10.97	11.31	10.94	11.08	11.08	114,700
Jan 12, 2023	10.81	11.30	10.80	10.97	10.97	133,272
Jan 11, 2023	10.91	11.41	10.77	10.86	10.86	116,238
Jan 10, 2023	10.71	11.15	10.71	10.89	10.89	150,371
Jan 09, 2023	11.45	11.50	10.71	10.85	10.85	166,379
Jan 06, 2023	11.65	11.93	11.30	11.40	11.40	235,390
Jan 05, 2023	11.44	12.00	11.38	11.64	11.64	325,472
Jan 04, 2023	11.46	11.67	11.16	11.45	11.45	179,093
Jan 03, 2023	11.68	12.00	11.08	11.40	11.40	148,237
Dec 30, 2022	11.57	11.98	11.24	11.98	11.98	273,613
Dec 29, 2022	11.19	12.00	10.97	11.90	11.90	276,884
Dec 28, 2022	11.23	11.60	10.70	10.98	10.98	412,659
Dec 23, 2022	10.87	11.54	10.75	11.37	11.37	534,332
Dec 22, 2022	11.00	11.24	10.78	10.93	10.93	253,457
Dec 21, 2022	11.24	11.28	10.15	10.90	10.90	442,042
Dec 20, 2022	11.46	12.20	10.85	11.16	11.16	578,476
Dec 19, 2022	13.26	13.46	11.18	11.90	11.90	575,935
Dec 16, 2022	12.70	14.10	12.60	13.55	13.55	452,282
Dec 15, 2022	13.00	14.17	12.33	12.43	12.43	359,105
Dec 14, 2022	13.60	13.60	12.76	13.10	13.10	349,746
Dec 13, 2022	14.74	14.74	13.43	13.60	13.60	466,716
Dec 12, 2022	15.05	15.52	13.76	14.05	14.05	441,924
Dec 09, 2022	15.40	15.89	14.88	15.50	15.50	261,796
Dec 08, 2022	16.50	17.25	15.09	15.31	15.31	483,178
Dec 07, 2022	17.55	18.15	16.55	17.45	17.45	395,939
Dec 06, 2022	20.74	21.53	17.86	18.45	18.45	541,800
Dec 05, 2022	20.88	22.18	20.03	21.34	21.34	674,308
Dec 02, 2022	19.00	21.03	18.50	20.89	20.89	582,575
Dec 01, 2022	17.44	19.96	17.21	19.51	19.51	224,020
Nov 30, 2022	17.37	17.67	17.02	17.67	17.67	155,831
Nov 29, 2022	17.26	17.59	17.00	17.20	17.20	106,002
Nov 28, 2022	17.61	17.74	17.01	17.34	17.34	160,050
Nov 25, 2022	17.96	18.05	17.39	17.65	17.65	22,771
Nov 24, 2022	17.98	18.19	17.56	18.07	18.07	13,764
Nov 23, 2022	17.26	17.97	17.15	17.77	17.77	321,238
Nov 22, 2022	17.25	17.33	16.85	17.25	17.25	151,520
Nov 21, 2022	17.28	17.50	16.51	17.20	17.20	190,233
Nov 18, 2022	18.03	18.21	17.23	17.23	17.23	274,987
Nov 17, 2022	18.38	18.80	17.84	18.10	18.10	317,280
Nov 16, 2022	18.85	19.13	17.90	19.00	19.00	217,891
Nov 15, 2022	18.76	19.09	17.87	18.81	18.81	207,914
Nov 14, 2022	18.22	18.95	17.55	18.48	18.48	280,399
Nov 11, 2022	17.66	18.12	17.09	18.12	18.12	277,790
Nov 10, 2022	17.55	18.25	16.81	17.50	17.50	436,497
Nov 09, 2022	16.64	17.63	16.60	17.25	17.25	392,542
Nov 08, 2022	15.93	16.98	15.80	16.35	16.35	169,209
Nov 07, 2022	16.59	16.59	15.65	15.90	15.90	105,390
Nov 04, 2022	17.17	17.23	16.35	16.56	16.56	138,733
Nov 03, 2022	15.50	17.10	15.43	16.90	16.90	250,751
Nov 02, 2022	15.74	16.17	15.51	15.70	15.70	135,401
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,982.71+11.72(+0.30%)

Dow 3032,428.33+190.80(+0.59%)

Nasdaq11,803.98-19.98(-0.17%)

Russell 20001,743.20+8.28(+0.48%)

Crude Oil70.78+1.52(+2.19%)

Gold1,959.00-24.80(-1.25%)

Green Thumb Industries Inc. (GTII.CN)

S&P 500
3,982.71
+11.72(+0.30%)

Dow 30
32,428.33
+190.80(+0.59%)

Nasdaq
11,803.98
-19.98(-0.17%)

Russell 2000
1,743.20
+8.28(+0.48%)

Crude Oil
70.78
+1.52(+2.19%)

Gold
1,959.00
-24.80(-1.25%)