Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-04-24	T	TLRY	0.62	0.68	0.61	0.68	0.07	5,156,840	1,601	0.67	0.68	2,595,386	398,500	374,005	729,000	21,691	130,000	183,100			226,391			18,717
2025-04-23	T	TLRY	0.65	0.67	0.61	0.61	-0.03	2,631,452	1,096	0.61	0.62	1,300,890	165,000	196,500	447,000	13,310	93,000	136,500			48,192			27,831
2025-04-22	T	TLRY	0.62	0.64	0.61	0.64	0.03	1,607,984	808	0.62	0.64	954,996	90,900	147,590	116,500	3,843	70,300	51,800			27,073			38,663
2025-04-21	T	TLRY	0.60	0.64	0.60	0.61	-0.01	1,837,271	769	0.61	0.62	972,880	176,000	155,500	177,500	5,444	34,500	28,338			98,272		1,500	24,589
2025-04-17	T	TLRY	0.65	0.67	0.59	0.62	-0.04	5,476,310	1,974	0.62	0.63	3,178,143	373,500	149,700	789,000	18,623	357,000	180,000			162,878			41,486
2025-04-16	T	TLRY	0.65	0.72	0.64	0.66	-0.01	3,151,886	1,294	0.65	0.68	1,707,286	184,000	308,150	476,500	22,640	241,500	84,100			28,095			5,498
2025-04-15	T	TLRY	0.67	0.68	0.65	0.67		710,797	475	0.65	0.67	418,231	36,500	43,500	63,500	2,139	39,500	24,100			16,199		2,000	34,620
2025-04-14	T	TLRY	0.68	0.69	0.645	0.67	-0.01	1,332,578	925	0.66	0.68	828,924	64,000	99,589	100,000	7,322	93,500	26,000			42,608			17,874
2025-04-11	T	TLRY	0.69	0.70	0.66	0.68	-0.02	2,653,884	1,397	0.67	0.69	1,343,071	205,500	267,700	347,500	7,663	127,500	142,536			65,640			27,127
2025-04-10	T	TLRY	0.74	0.74	0.67	0.70	-0.05	1,385,915	876	0.69	0.72	638,601	188,000	31,001	146,000	6,596	71,000	114,000			101,558			7,909
2025-04-09	T	TLRY	0.62	0.75	0.62	0.75	0.11	2,950,276	1,442	0.73	0.75	1,561,815	309,100	188,924	302,000	6,864	69,000	138,600			234,263			10,359
2025-04-08	T	TLRY	0.81	0.81	0.64	0.64	-0.17	5,275,103	2,689	0.64	0.65	3,387,695	432,700	153,504	396,500	39,148	412,600	317,600			64,470			15,402
2025-04-07	T	TLRY	0.80	0.85	0.77	0.81	-0.03	3,107,463	1,871	0.81	0.82	1,423,579	327,200	207,362	314,500	18,471	268,000	122,690			223,130			14,348
2025-04-04	T	TLRY	0.85	0.85	0.79	0.84	-0.03	2,942,185	1,407	0.82	0.85	1,702,544	391,500	216,700	146,500	11,364	256,500	17,000			97,159			6,686
2025-04-03	T	TLRY	0.90	0.91	0.86	0.87	-0.06	2,328,102	1,112	0.86	0.88	1,444,505	244,000	125,410	177,000	7,103	77,000	59,000			72,832			24,825
2025-04-02	T	TLRY	0.91	0.95	0.91	0.93		1,069,026	834	0.92	0.95	451,675	116,800	59,500	90,000	5,899	116,093	19,500			108,599			2,142
2025-04-01	T	TLRY	0.93	0.96	0.92	0.93	-0.01	1,131,740	937	0.92	0.94	499,638	174,000	60,692	176,000	12,861	76,500	22,000			40,179			6,534
2025-03-31	T	TLRY	0.93	0.95	0.89	0.94	-0.01	1,765,518	1,672	0.93	0.95	871,498	203,000	86,500	226,000	12,653	123,000	67,900			61,690			23,983
2025-03-28	T	TLRY	1.02	1.02	0.94	0.95	-0.06	1,880,325	1,180	0.95	0.96	1,009,794	214,000	135,604	160,700	4,349	219,200	35,924			32,726		6,900	40,303
2025-03-27	T	TLRY	0.93	1.05	0.92	1.01	0.07	2,791,929	1,758	1.00	1.02	1,086,148	345,000	255,500	257,500	115,236	163,500	327,500			97,357		62,500	22,564
2025-03-26	T	TLRY	0.96	0.965	0.92	0.94	-0.04	1,082,680	943	0.92	0.95	452,429	190,000	54,700	239,500	6,952	28,500	15,000			18,741			16,135
2025-03-25	T	TLRY	0.98	0.99	0.96	0.98		963,159	752	0.96	0.98	425,876	142,000	57,000	120,000	6,177	42,500	94,700			34,828			5,959
2025-03-24	T	TLRY	0.98	0.98	0.94	0.98	0.05	1,903,049	1,219	0.97	0.98	809,337	134,172	168,500	311,500	8,281	94,500	55,183			131,257			41,598
2025-03-21	T	TLRY	0.91	0.965	0.89	0.93	0.01	3,027,619	1,312	0.92	0.96	1,830,973	180,800	327,200	151,500	8,571	164,098	139,600			98,679			8,577
2025-03-20	T	TLRY	0.91	0.94	0.90	0.92	0.01	1,995,351	869	0.91	0.94	1,065,990	178,000	173,300	171,500	6,875	69,500	63,200			85,578			20,010
2025-03-19	T	TLRY	0.99	0.99	0.905	0.91	-0.05	2,962,864	1,580	0.91	0.93	1,428,208	407,600	97,700	443,000	27,497	196,800	135,078			26,310		500	86,388
2025-03-18	T	TLRY	0.93	0.99	0.93	0.96	0.04	2,537,493	1,358	0.95	0.98	1,376,451	433,000	160,000	241,500	18,075	129,000	70,500			37,757			36,347
2025-03-17	T	TLRY	0.88	0.92	0.87	0.92	0.04	2,651,472	1,049	0.91	0.92	1,789,879	310,000	108,600	170,000	8,081	90,500	31,500			60,346			24,110
2025-03-14	T	TLRY	0.88	0.89	0.83	0.88	0.02	3,956,780	1,986	0.86	0.88	2,300,960	346,810	264,500	236,000	18,711	157,000	166,500			378,040			3,652
2025-03-13	T	TLRY	0.91	0.915	0.84	0.86	-0.06	2,977,679	1,387	0.84	0.86	1,618,208	286,200	199,150	406,500	6,788	200,700	125,300			34,729			14,597
2025-03-12	T	TLRY	0.90	0.93	0.85	0.92	0.04	2,329,870	1,238	0.90	0.93	1,247,779	225,000	216,454	298,000	8,982	159,000	64,200			71,359			3,819
2025-03-11	T	TLRY	0.94	0.94	0.84	0.88	-0.07	4,647,104	2,334	0.87	0.89	2,473,353	604,400	315,700	510,600	12,932	275,500	218,800			105,605		1,000	26,581
2025-03-10	T	TLRY	0.99	1.00	0.92	0.95	-0.04	3,318,011	1,693	0.94	0.95	1,479,318	310,494	403,800	387,500	20,196	482,900	107,000			24,686			13,262
2025-03-07	T	TLRY	0.95	1.00	0.95	0.99	0.02	2,348,595	2,810	0.98	1.00	850,919	347,000	181,788	449,500	15,415	68,000	62,600			86,687			7,419
2025-03-06	T	TLRY	1.01	1.01	0.96	0.97	-0.07	2,365,858	1,579	0.96	0.98	1,166,177	299,598	51,482	215,100	19,346	445,900	99,500			29,209		3,900	2,463
2025-03-05	T	TLRY	1.00	1.07	0.955	1.04	0.04	3,304,521	2,827	1.02	1.06	1,560,564	292,001	202,095	223,300	32,716	581,150	190,500			57,436		90,200	15,016
2025-03-04	T	TLRY	0.95	1.035	0.92	1.00		3,762,205	2,410	1.00	1.03	2,166,945		192,401	298,800	15,554	661,452	168,900			110,999		80,800	26,314
2025-03-03	T	TLRY	1.05	1.08	0.98	1.00	-0.07	3,883,194	3,061	0.99	1.01	2,075,389		256,925	245,100	44,229	545,087	500,800			111,375		14,300	1,607
2025-02-28	T	TLRY	1.10	1.10	1.03	1.07	-0.03	3,597,995	2,584	1.04	1.08	1,692,262	293,300	118,600	214,500	55,464	377,300	526,466			20,949		199,000	5,768
2025-02-27	T	TLRY	1.15	1.18	1.09	1.10	-0.04	3,578,369	3,444	1.09	1.10	1,935,096	166,104	14,300	325,900	65,355	240,214	738,100			25,112		43,300	920
2025-02-26	T	TLRY	1.16	1.20	1.13	1.14	-0.02	2,496,207	3,973	1.14	1.15	1,062,558	150,000	63,700	442,800	69,191	187,100	419,000			66,245		19,700	8,829
2025-02-25	T	TLRY	1.22	1.22	1.125	1.16	-0.05	3,811,841	2,494	1.14	1.16	1,504,962	308,200	139,405	592,000	53,694	382,100	747,400			10,918		40,900	1,747
2025-02-24	T	TLRY	1.28	1.30	1.19	1.21	-0.14	3,017,710	2,201	1.20	1.22	1,553,631	233,342	134,700	296,100	92,022	391,200	263,903			8,633		11,400	1,395
2025-02-21	T	TLRY	1.22	1.44	1.17	1.35	0.12	6,610,161	3,793	1.30	1.36	3,581,967	619,565	220,744	253,300	68,365	1,132,600	506,300			59,971		69,400	20,980
2025-02-20	T	TLRY	1.25	1.25	1.19	1.23	-0.02	1,748,096	1,738	1.22	1.23	679,048	264,900	70,000	224,300	44,316	217,200	105,370			42,779		82,900	2,322
2025-02-19	T	TLRY	1.26	1.27	1.21	1.25	-0.03	3,197,882	2,381	1.24	1.25	1,496,260	228,815	102,500	142,800	88,157	528,353	355,000			20,327		172,500	14,939
2025-02-18	T	TLRY	1.32	1.33	1.25	1.28	-0.04	3,637,140	2,451	1.26	1.28	1,976,612	470,700	198,100	206,900	63,179	377,894	94,900			31,385		153,700	5,504
2025-02-14	T	TLRY	1.35	1.38	1.31	1.32	-0.02	1,644,265	1,702	1.31	1.33	823,870	122,702	110,200	69,400	38,289	194,500	93,300			94,770		57,200	1,441
2025-02-13	T	TLRY	1.39	1.39	1.29	1.34	-0.03	3,587,527	2,409	1.33	1.34	1,359,176	488,900	148,000	181,500	73,411	433,800	497,800			65,273		170,200	1,333
2025-02-12	T	TLRY	1.33	1.38	1.31	1.37	0.02	1,592,115	1,426	1.35	1.37	619,397	245,014	58,129	43,300	86,292	316,800	72,800			8,079		130,300	1,278
2025-02-11	T	TLRY	1.37	1.40	1.33	1.35	-0.05	2,263,338	1,782	1.34	1.35	1,290,847	168,500	133,255	93,500	42,180	170,300	151,800			24,436		144,100	5,317
2025-02-10	T	TLRY	1.44	1.445	1.35	1.40	-0.04	4,489,814	3,295	1.39	1.41	2,233,481	685,000	179,244	282,000	142,299	464,900	189,400			3,969		128,800	18,731
2025-02-07	T	TLRY	1.49	1.50	1.41	1.44	-0.08	4,869,827	2,891	1.43	1.44	2,470,597	594,998	57,580	331,600	41,068	674,725	286,685			55,634		182,500	12,051
2025-02-06	T	TLRY	1.57	1.63	1.49	1.52	-0.02	6,241,093	3,681	1.51	1.53	3,040,988	703,212	100,697	274,800	122,303	1,235,000	534,500			33,772		108,300	16,584
2025-02-05	T	TLRY	1.47	1.70	1.45	1.54	0.09	8,873,780	6,020	1.52	1.56	4,388,819	1,267,400	309,654	613,500	144,683	1,017,735	614,500			70,130		281,000	35,438
2025-02-04	T	TLRY	1.46	1.51	1.41	1.45	0.01	3,657,295	3,048	1.43	1.45	2,048,995	383,600	108,997	174,300	31,679	473,800	215,400			60,878		113,100	1,366
2025-02-03	T	TLRY	1.44	1.49	1.43	1.44	-0.11	2,924,403	2,753	1.44	1.45	1,307,161	581,400	79,700	137,500	18,262	301,300	195,900			80,065		182,100	6,870
2025-01-31	T	TLRY	1.64	1.65	1.51	1.55	-0.09	1,996,617	2,260	1.53	1.55	952,488	219,500	59,313	175,100	51,713	223,400	129,300			41,381		84,200	8,984
2025-01-30	T	TLRY	1.53	1.66	1.52	1.64	0.12	3,318,551	2,521	1.62	1.64	1,441,978	208,300	136,958	309,000	92,350	600,400	314,004			23,134		87,300	41,804
2025-01-29	T	TLRY	1.58	1.60	1.49	1.52	-0.06	2,629,483	2,382	1.51	1.52	1,370,360	248,100	99,669	267,900	31,926	191,600	232,067			7,347		84,500	76,394
2025-01-28	T	TLRY	1.57	1.595	1.55	1.58	-0.01	814,306	1,165	1.57	1.58	425,139	78,650	31,764	56,400	11,656	79,500	63,000			22,236		15,700	13,245
2025-01-27	T	TLRY	1.61	1.645	1.57	1.59	-0.04	2,013,387	1,796	1.57	1.59	969,758	298,519	140,262	160,500	18,348	217,000	112,800			5,524		40,200	28,069