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
2022-08-18	T	TLRY	5.31	5.31	5.07	5.20	-0.06	2,317,114	4,418	5.14	5.20	1,432,314	233,950	40,904	25,400	10,555	453,400	55,300			50,924
2022-08-17	T	TLRY	5.40	5.84	5.23	5.26	-0.13	7,880,536	11,085	5.23	5.30	4,767,777	713,535	147,800	140,900	139,716	1,365,151	276,095			254,653		12,400
2022-08-16	T	TLRY	5.57	5.77	5.31	5.39	-0.15	6,631,287	10,391	5.36	5.40	3,552,456	519,850	165,075	193,700	272,099	1,039,181	444,210			388,014		24,800
2022-08-15	T	TLRY	5.17	5.65	5.16	5.54	0.40	5,213,313	13,102	5.50	5.55	3,312,923	403,235	204,385	174,100	81,196	715,965	201,862			55,737		20,200
2022-08-12	T	TLRY	5.05	5.19	4.91	5.14	0.20	2,871,651	4,883	5.11	5.16	1,847,546	224,032	43,705	35,700	8,265	558,830	63,800			64,856		100
2022-08-11	T	TLRY	5.30	5.43	4.91	4.94	-0.26	4,421,463	6,813	4.91	4.98	2,932,057	373,300	75,101	61,900	10,677	792,587	135,768			18,208		1,100
2022-08-10	T	TLRY	5.13	5.27	4.93	5.20	0.25	3,649,925	6,233	5.16	5.21	2,307,451	349,900	72,432	54,800	14,622	671,645	87,399			45,198		1,200
2022-08-09	T	TLRY	5.40	5.43	4.92	4.95	-0.59	4,311,530	7,199	4.93	4.96	2,899,657	308,450	54,300	60,300	16,016	743,625	178,982			27,202		200
2022-08-08	T	TLRY	5.03	5.69	5.02	5.54	0.50	5,458,946	10,517	5.52	5.55	3,410,446	583,250	77,000	114,900	27,767	880,377	290,475			25,360		4,200
2022-08-05	T	TLRY	5.06	5.20	4.93	5.04	-0.16	2,987,564	6,320	5.03	5.05	1,814,119	262,320	35,171	89,300	13,991	630,922	102,103			19,347		1,800
2022-08-04	T	TLRY	4.92	5.33	4.88	5.20	0.20	3,521,256	6,900	5.17	5.20	2,329,181	323,520	66,600	90,600	16,070	553,435	68,946			37,025		2,800
2022-08-03	T	TLRY	5.11	5.14	4.89	5.00		3,288,632	5,851	4.95	5.01	1,968,618	308,486	78,100	81,200	102,568	613,871	113,400			11,098		2,600
2022-08-02	T	TLRY	4.41	5.07	4.33	5.00	0.32	3,584,831	8,205	5.00	5.03	2,176,662	280,566	65,200	93,600	30,063	697,079	152,856			40,653		2,900
2022-07-29	T	TLRY	4.45	4.70	4.38	4.68	0.01	2,384,100	5,794	4.64	4.68	1,464,804	144,021	23,300	316,400	7,754	319,863	71,380			13,566		1,500
2022-07-28	T	TLRY	4.25	4.69	4.20	4.67	0.49	4,060,970	8,920	4.65	4.68	2,482,785	335,407	72,998	133,100	18,723	773,087	212,410			7,943		300
2022-07-27	T	TLRY	4.42	4.45	4.08	4.18	-0.18	3,020,936	6,736	4.18	4.21	1,987,317	213,150	60,000	59,300	2,813	512,430	136,500			21,634		400
2022-07-26	T	TLRY	4.47	4.61	4.34	4.36	-0.16	2,121,776	5,037	4.36	4.38	1,303,360	166,700	20,100	32,000	15,295	469,800	85,400			13,716
2022-07-25	T	TLRY	4.54	4.68	4.34	4.52		1,823,982	4,346	4.50	4.55	1,134,452	130,700	59,840	35,600	5,551	398,318	46,864			3,023		500
2022-07-22	T	TLRY	4.77	4.82	4.46	4.52	-0.29	2,385,224	5,392	4.52	4.53	1,587,273	179,493	69,125	44,400	9,008	413,456	66,100			3,328		100
2022-07-21	T	TLRY	5.25	5.37	4.79	4.81	-0.27	5,648,513	12,040	4.80	4.84	3,732,322	365,825	85,800	292,200	32,129	911,990	162,800			24,285		6,200
2022-07-20	T	TLRY	4.55	5.27	4.55	5.08	0.52	6,575,101	15,000	5.05	5.09	4,132,186	519,001	117,950	226,300	87,946	1,031,111	385,200			40,898		1,300
2022-07-19	T	TLRY	4.43	4.73	4.29	4.56	0.14	4,433,353	7,661	4.56	4.60	2,322,683	266,600	65,700	45,200	14,043	1,523,712	135,980			29,555
2022-07-18	T	TLRY	4.34	4.70	4.28	4.42	0.14	3,978,201	6,921	4.39	4.43	2,008,128	275,597	119,696	70,300	13,655	1,298,223	149,767			30,813		100
2022-07-15	T	TLRY	4.77	4.85	4.26	4.28	-0.56	3,033,047	6,514	4.27	4.30	1,890,492	293,350	94,900	55,500	14,362	500,489	116,248			18,295		7,400
2022-07-14	T	TLRY	4.17	4.99	4.07	4.84	0.67	3,995,638	8,462	4.82	4.85	2,431,089	349,549	64,700	97,500	28,246	786,644	174,748			40,228		3,300
2022-07-13	T	TLRY	4.11	4.22	4.04	4.17	-0.02	1,501,340	2,613	4.16	4.20	902,089	77,648	19,000	28,400	5,954	412,700	44,545			2,550		100
2022-07-12	T	TLRY	4.13	4.28	4.09	4.19	0.10	1,148,269	2,538	4.19	4.22	646,348	70,400	23,647	31,600	2,509	316,484	48,155			2,253
2022-07-11	T	TLRY	4.39	4.48	4.09	4.09	-0.34	1,317,479	3,084	4.09	4.12	788,970	53,969	3,800	25,100	4,027	380,899	49,444			4,801		300
2022-07-08	T	TLRY	4.55	4.68	4.41	4.43	-0.20	1,328,734	2,925	4.40	4.50	819,651	76,226	23,150	22,700	2,981	307,418	32,630			38,231		100
2022-07-07	T	TLRY	4.52	4.66	4.39	4.63	0.07	1,806,407	3,998	4.55	4.65	940,310	141,637	37,900	49,500	8,985	529,096	75,714			17,961		1,800
2022-07-06	T	TLRY	4.22	4.62	4.19	4.56	0.35	2,494,270	5,857	4.53	4.57	1,180,969	146,191	33,130	142,700	4,939	850,000	64,300			51,663		1,000
2022-07-05	T	TLRY	4.00	4.22	3.91	4.21	0.19	1,888,255	3,807	4.15	4.23	1,091,861	114,310	30,900	42,800	4,537	512,318	68,511			4,534		1,600
2022-07-04	T	TLRY	4.01	4.07	4.00	4.02	0.01	413,305	891	4.02	4.03	184,139	23,600	600	9,600	2,703	167,508	16,600			2,969
2022-06-30	T	TLRY	4.17	4.21	3.97	4.01	-0.26	2,216,970	4,380	4.00	4.03	1,242,886	182,365	28,900	51,600	8,062	591,566	73,805			20,289
2022-06-29	T	TLRY	4.44	4.44	4.22	4.27	-0.19	1,264,531	2,704	4.25	4.30	676,910	67,300	28,200	34,700	5,048	328,762	91,120			17,461
2022-06-28	T	TLRY	4.69	4.77	4.40	4.46	-0.23	1,715,291	3,433	4.40	4.50	981,225	140,769	22,600	31,600	6,581	458,593	51,993			16,403
2022-06-27	T	TLRY	4.71	4.74	4.53	4.69	0.05	1,792,314	3,505	4.68	4.71	1,026,092	153,298	5,900	59,200	3,792	470,209	50,000			9,600
2022-06-24	T	TLRY	4.73	4.83	4.54	4.64	-0.02	2,874,160	6,950	4.63	4.65	1,311,077	322,100	84,801	160,200	20,752	782,612	105,601			48,422		7,600
2022-06-23	T	TLRY	4.16	4.66	4.08	4.66	0.50	2,536,248	5,060	4.62	4.67	1,335,779	193,614	41,400	47,500	16,345	644,060	183,166			65,598		1,100
2022-06-22	T	TLRY	4.16	4.335	4.14	4.16	-0.09	1,884,179	4,763	4.15	4.18	971,264	123,039	42,906	44,000	24,178	422,332	86,094			60,320		3,700
2022-06-21	T	TLRY	4.27	4.34	4.20	4.25	0.05	1,997,739	3,713	4.21	4.28	956,993	127,083	68,583	36,200	5,733	650,419	64,812			56,881		1,900
2022-06-20	T	TLRY	4.15	4.30	4.14	4.20	0.02	939,498	2,140	4.19	4.27	363,073	55,800	55,900	16,300	1,956	361,300	30,196			37,083		2,800
2022-06-17	T	TLRY	4.03	4.28	4.02	4.18	0.15	3,825,671	5,687	4.15	4.19	2,554,614	217,026	89,200	67,000	4,619	702,129	116,461			44,448		700
2022-06-16	T	TLRY	4.02	4.06	3.91	4.03	-0.10	2,370,801	6,015	3.99	4.04	991,698	135,383	43,563	237,044	19,104	774,349	90,185			62,156		600
2022-06-15	T	TLRY	4.10	4.21	3.95	4.13	0.04	3,724,390	6,060	4.13	4.14	2,092,059	225,300	73,831	56,800	11,289	1,025,018	113,599			98,283		200
2022-06-14	T	TLRY	4.11	4.28	4.01	4.09	0.06	3,003,087	5,525	4.06	4.11	1,327,332	259,757	69,500	52,346	22,687	1,127,700	107,038			27,917		600
2022-06-13	T	TLRY	4.14	4.28	4.00	4.03	-0.29	3,224,202	5,552	4.00	4.05	1,490,203	200,917	178,750	58,803	25,111	973,658	144,442			128,336		200
2022-06-10	T	TLRY	4.47	4.58	4.31	4.32	-0.29	2,999,061	5,986	4.31	4.34	1,635,300	279,555	113,800	53,400	19,029	659,650	142,277			85,198		800
2022-06-09	T	TLRY	4.88	4.89	4.60	4.61	-0.29	2,133,391	4,531	4.61	4.63	1,113,934	169,693	96,100	38,800	11,380	542,032	94,503			40,282		1,400
2022-06-08	T	TLRY	4.98	5.14	4.86	4.90	-0.14	1,978,827	4,394	4.90	4.91	1,110,548	169,100	56,000	17,300	5,289	497,256	73,932			45,031
2022-06-07	T	TLRY	4.95	5.10	4.91	5.04	0.06	2,277,687	4,311	5.03	5.06	1,325,678	178,400	60,800	17,744	10,187	515,083	48,002			106,099		100
2022-06-06	T	TLRY	5.37	5.38	4.96	4.98	-0.33	2,830,725	6,732	4.98	5.00	1,705,892	203,152	108,453	27,500	6,073	645,872	102,903			24,774
2022-06-03	T	TLRY	5.49	5.53	5.23	5.31	-0.27	1,957,364	4,357	5.28	5.32	1,230,972	116,036	22,000	20,946	8,787	459,843	84,284			12,634		100
2022-06-02	T	TLRY	5.30	5.69	5.25	5.58	0.29	3,545,216	9,876	5.55	5.60	1,807,014	334,716	86,910	112,900	46,496	862,829	210,404			47,249		11,700
2022-06-01	T	TLRY	5.69	5.72	5.26	5.29	-0.34	3,185,703	7,511	5.29	5.36	1,689,726	222,700	58,747	115,500	33,157	763,650	147,118			66,336		500
2022-05-31	T	TLRY	5.73	5.81	5.53	5.63	-0.25	2,959,507	5,444	5.60	5.68	1,702,246	199,261	36,800	84,200	28,028	541,025	112,700			180,160		3,500
2022-05-30	T	TLRY	5.80	5.94	5.73	5.88	0.08	394,388	1,001	5.86	5.90	214,162	33,115	19,100	1,900	10,608	86,609	21,429			1,753		300
2022-05-27	T	TLRY	5.82	5.96	5.54	5.80	-0.16	2,739,105	5,155	5.76	5.80	1,514,258	233,004	102,600	32,200	14,353	638,839	125,287			50,248
2022-05-26	T	TLRY	5.67	6.07	5.59	5.96	0.28	2,019,065	4,210	5.95	5.97	1,239,871	170,110	51,900	20,200	4,468	434,779	49,813			39,080		300
2022-05-25	T	TLRY	5.50	5.72	5.47	5.68	0.24	1,752,931	4,056	5.67	5.70	915,369	157,542	53,150	24,600	14,163	435,396	97,612			41,326		700
2022-05-24	T	TLRY	5.64	5.67	5.44	5.44	-0.60	1,692,855	4,286	5.44	5.53	876,598	163,061	21,110	20,800	8,707	508,086	78,682			11,464		900
2022-05-20	T	TLRY	6.36	6.36	5.86	6.04	-0.18	2,771,176	4,949	6.03	6.05	1,611,145	211,654	50,100	27,000	16,314	674,438	88,605			61,532		2,300