U.S. markets open in 9 hours 11 minutes

HEXO Corp. (HEXO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.1400+0.0900 (+8.57%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20201.05001.15001.02001.14001.14005,940,400
Nov 26, 20201.02001.07001.01001.05001.05001,753,800
Nov 25, 20201.03001.04001.00001.02001.02001,740,400
Nov 24, 20201.02001.11001.01001.05001.05008,357,600
Nov 23, 20200.95000.96000.92000.95000.95001,728,000
Nov 20, 20200.94000.95000.92000.95000.95002,011,700
Nov 19, 20200.96000.96000.94000.94000.94001,355,200
Nov 18, 20200.99001.00000.94000.96000.96002,553,700
Nov 17, 20200.97001.00000.96000.98000.98001,792,200
Nov 16, 20200.99001.00000.96000.98000.98002,167,200
Nov 13, 20201.00001.00000.96000.97000.97002,591,800
Nov 12, 20201.00001.05000.97000.98000.98003,554,800
Nov 11, 20200.98001.05000.97001.01001.01003,698,900
Nov 10, 20201.01001.05000.96001.02001.02004,717,700
Nov 09, 20201.38001.40001.04001.05001.050013,523,100
Nov 06, 20201.03001.31001.02001.15001.150022,818,700
Nov 05, 20200.86000.96000.85000.95000.95007,247,900
Nov 04, 20200.84000.85000.80000.82000.82002,180,300
Nov 03, 20200.87000.88000.82000.84000.84002,541,500
Nov 02, 20200.81000.87000.81000.85000.85003,418,800
Oct 30, 20200.79000.86000.76000.81000.81007,189,900
Oct 29, 20200.98000.98000.94000.95000.95001,554,500
Oct 28, 20200.94000.99000.92000.96000.96002,236,500
Oct 27, 20200.96000.98000.93000.95000.95001,722,100
Oct 26, 20201.01001.01000.93000.93000.93002,275,900
Oct 23, 20200.99001.02000.99001.00001.0000886,100
Oct 22, 20201.01001.01000.98000.99000.99001,127,900
Oct 21, 20201.00001.05001.00001.00001.00002,089,800
Oct 20, 20201.01001.02000.99001.00001.0000999,200
Oct 19, 20200.99001.03000.97001.02001.02001,991,000
Oct 16, 20200.96000.99000.96000.99000.9900642,300
Oct 15, 20200.98000.98000.95000.97000.97001,030,300
Oct 14, 20201.02001.03000.98001.00001.0000871,300
Oct 13, 20201.03001.03001.01001.01001.01001,682,600
Oct 09, 20201.03001.05000.99001.00001.00002,774,400
Oct 08, 20200.93001.00500.93000.99000.99004,174,700
Oct 07, 20200.89000.95000.89000.93000.93001,738,100
Oct 06, 20200.92000.93000.88000.89000.89001,222,700
Oct 05, 20200.87000.92000.87000.91000.91001,731,000
Oct 02, 20200.84000.87000.84000.86000.8600809,100
Oct 01, 20200.88000.88000.86000.87000.8700452,500
Sep 30, 20200.87000.89000.86000.87000.8700427,100
Sep 29, 20200.88000.90000.86000.86000.86001,383,800
Sep 28, 20200.88000.88000.86000.87000.8700783,300
Sep 25, 20200.85000.88000.84000.87000.87001,275,600
Sep 24, 20200.89000.89000.85000.86000.86002,589,400
Sep 23, 20200.94000.94000.88000.90000.90002,064,500
Sep 22, 20200.93000.96000.93000.94000.9400929,900
Sep 21, 20200.97001.00000.93000.93000.93001,837,900
Sep 18, 20200.99001.02000.97501.02001.02002,130,800
Sep 17, 20200.95000.99000.95000.99000.9900795,000
Sep 16, 20200.98001.00000.96000.97000.97001,335,700
Sep 15, 20200.93000.99000.92000.96000.96003,532,100
Sep 14, 20200.90000.93000.90000.91000.91001,551,700
Sep 11, 20200.93000.93000.89000.89000.89001,177,100
Sep 10, 20200.91000.95000.91000.92000.92001,835,000
Sep 09, 20200.90000.93000.89000.91000.91002,155,500
Sep 08, 20200.87000.91000.86000.88000.88002,085,200
Sep 04, 20200.88000.89000.80000.87000.87002,217,800
Sep 03, 20200.90000.93000.88000.89000.89002,252,500
Sep 02, 20200.93000.93000.90000.91000.91001,459,300
Sep 01, 20200.93000.93000.91000.93000.93001,201,800
Aug 31, 20200.95000.95000.91000.95000.95001,692,200
Aug 28, 20200.92000.94000.91000.94000.94001,491,900
Aug 27, 20200.94000.94000.91000.93000.93001,112,200
Aug 26, 20200.95000.96000.92000.94000.9400828,300
Aug 25, 20200.94000.95000.92000.95000.95001,373,800
Aug 24, 20200.94000.94000.91000.93000.9300748,300
Aug 21, 20200.93000.94000.92000.93000.93001,094,600
Aug 20, 20200.96000.96000.93000.93000.9300850,500
Aug 19, 20200.96000.98000.95000.96000.96001,028,300
Aug 18, 20200.99001.01000.96000.96000.96001,600,500
Aug 17, 20201.03001.04000.99001.00001.00001,813,200
Aug 14, 20201.04001.08000.99001.01001.01006,234,700
Aug 13, 20200.95001.09000.93001.07001.07009,803,800
Aug 12, 20200.94000.95000.93000.93000.9300859,600
Aug 11, 20200.95000.96000.92000.95000.95001,294,900
Aug 10, 20200.94000.97000.92000.95000.95002,661,300
Aug 07, 20200.92000.93000.90000.92000.9200979,500
Aug 06, 20200.94000.94000.90000.92000.92001,943,900
Aug 05, 20200.96000.96000.92000.94000.94002,088,700
Aug 04, 20200.93000.98000.92000.98000.98003,457,900
Jul 31, 20200.91000.93000.89000.91000.91002,202,400
Jul 30, 20200.93000.94000.91000.91000.91002,023,000
Jul 29, 20200.96000.96000.92000.94000.94002,117,100
Jul 28, 20200.93000.99000.93000.97000.97003,728,900
Jul 27, 20200.95000.96000.93000.94000.94001,684,500
Jul 24, 20200.96000.96000.93000.95000.95001,444,600
Jul 23, 20200.97000.97000.95000.95000.95002,265,200
Jul 22, 20200.99000.99000.96000.98000.98001,128,700
Jul 21, 20200.97000.99000.96000.98000.98001,415,100
Jul 20, 20201.00001.00000.96000.99000.99002,100,500
Jul 17, 20201.00001.03000.98000.99000.99001,765,300
Jul 16, 20201.01001.01000.98001.01001.01002,023,700
Jul 15, 20201.00001.03000.99001.01001.01002,842,000
Jul 14, 20201.01001.02000.95000.99000.99002,718,100
Jul 13, 20201.04001.10000.98001.00001.00005,721,400
Jul 10, 20201.02001.03000.97501.02001.02003,378,300
Jul 09, 20201.00001.02000.96000.99000.99005,202,100
Jul 08, 20200.95000.98000.92000.94000.94002,016,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...