HEXO.TO - HEXO Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20195.685.685.345.395.391,224,000
Sep 16, 20195.655.735.585.665.66771,500
Sep 13, 20195.555.675.515.645.64677,500
Sep 12, 20195.575.685.505.515.511,010,400
Sep 11, 20195.855.895.635.735.731,440,100
Sep 10, 20195.805.975.685.835.831,007,600
Sep 09, 20196.236.235.805.845.841,383,700
Sep 06, 20196.036.225.876.106.102,116,400
Sep 05, 20195.696.055.675.995.991,268,600
Sep 04, 20195.615.705.455.655.65944,300
Sep 03, 20195.355.595.305.595.591,173,600
Aug 30, 20195.285.365.235.355.35806,500
Aug 29, 20195.225.355.155.265.261,337,600
Aug 28, 20195.045.364.935.235.231,799,100
Aug 27, 20195.445.445.025.135.131,279,600
Aug 26, 20195.405.415.225.345.341,009,500
Aug 23, 20195.265.575.235.345.341,194,700
Aug 22, 20195.485.555.275.315.311,055,400
Aug 21, 20195.575.655.465.505.50772,100
Aug 20, 20195.755.805.585.625.62829,200
Aug 19, 20196.056.075.695.775.771,021,500
Aug 16, 20195.796.125.755.895.891,711,400
Aug 15, 20195.935.985.545.695.692,448,200
Aug 14, 20196.406.526.086.096.092,512,400
Aug 13, 20196.226.546.126.516.512,007,300
Aug 12, 20196.096.305.906.286.281,558,600
Aug 09, 20196.006.285.766.146.142,283,700
Aug 08, 20195.966.095.876.026.022,664,900
Aug 07, 20195.745.835.695.815.811,296,600
Aug 06, 20195.775.955.665.855.852,354,000
Aug 02, 20195.565.895.535.795.793,167,000
Aug 01, 20195.625.665.225.395.391,706,100
Jul 31, 20195.475.705.435.585.582,258,400
Jul 30, 20195.735.865.415.495.493,710,100
Jul 29, 20195.235.804.905.725.726,497,900
Jul 26, 20195.335.495.235.245.243,722,000
Jul 25, 20195.605.895.325.375.373,408,800
Jul 24, 20195.835.875.605.625.623,009,700
Jul 23, 20196.176.175.805.935.932,070,600
Jul 22, 20196.416.456.126.186.18868,100
Jul 19, 20196.536.556.396.406.40407,900
Jul 18, 20196.606.656.356.496.49956,600
Jul 17, 20196.636.696.566.666.66956,000
Jul 16, 20196.736.736.546.586.58886,200
Jul 15, 20196.336.646.256.586.581,283,900
Jul 12, 20196.656.656.266.336.331,837,600
Jul 11, 20196.736.806.646.696.69845,400
Jul 10, 20196.836.856.616.676.67868,300
Jul 09, 20196.596.836.496.786.781,342,100
Jul 08, 20196.796.796.606.626.62919,900
Jul 05, 20196.876.916.776.816.81598,200
Jul 04, 20196.846.906.786.886.88249,200
Jul 03, 20196.716.916.696.866.86973,200
Jul 02, 20196.957.006.756.806.801,078,500
Jun 28, 20197.207.256.876.996.991,574,300
Jun 27, 20196.637.156.637.087.082,782,600
Jun 26, 20196.726.866.596.626.622,887,400
Jun 25, 20196.906.986.736.746.742,920,600
Jun 24, 20197.387.397.017.067.062,635,400
Jun 21, 20197.537.537.257.407.402,233,300
Jun 20, 20197.737.847.617.687.681,807,500
Jun 19, 20197.477.737.387.637.631,863,300
Jun 18, 20197.447.537.287.427.422,100,100
Jun 17, 20197.587.617.257.367.362,739,900
Jun 14, 20197.807.807.377.527.523,420,100
Jun 13, 20198.208.267.737.817.815,649,200
Jun 12, 20198.748.768.468.538.531,676,600
Jun 11, 20198.959.028.638.798.792,050,300
Jun 10, 20198.788.818.638.768.761,448,600
Jun 07, 20198.358.658.278.518.511,706,800
Jun 06, 20198.508.528.218.378.371,092,900
Jun 05, 20198.968.978.438.478.472,195,500
Jun 04, 20198.538.718.438.718.712,077,700
Jun 03, 20198.678.898.358.398.392,138,700
May 31, 20198.909.028.528.678.672,253,700
May 30, 20199.399.488.979.059.051,211,500
May 29, 20199.459.469.159.299.291,553,500
May 28, 20199.499.699.369.559.553,820,200
May 27, 20199.119.439.099.349.341,450,500
May 24, 20199.119.289.029.049.041,525,300
May 23, 20199.169.208.808.928.922,094,000
May 22, 20199.339.509.149.209.201,595,600
May 21, 20199.309.459.309.339.331,228,900
May 17, 20199.509.599.139.259.252,260,700
May 16, 20199.829.939.569.629.622,466,300
May 15, 20199.259.749.079.719.712,992,500
May 14, 20199.179.349.149.259.252,300,400
May 13, 20199.359.358.818.868.863,380,600
May 10, 20199.809.919.539.559.553,235,000
May 09, 201910.1910.259.799.889.882,303,300
May 08, 201910.1210.249.9610.1310.131,805,800
May 07, 201910.2910.379.9110.0510.052,483,600
May 06, 20199.8910.479.7710.3810.382,250,800
May 03, 201910.2210.5010.1710.3610.363,103,600
May 02, 201910.6410.679.7710.0310.034,614,300
May 01, 201910.6010.9310.4510.5210.523,438,600
Apr 30, 201911.0511.0910.4210.4410.445,253,000
Apr 29, 201910.8411.2910.7011.1111.116,319,000
Apr 26, 20199.7410.509.7210.4810.487,646,900
Apr 25, 20199.629.779.569.669.662,752,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...