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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2025-12-12	T	TLRY	16.09	17.00	14.21	16.73	5.14	4,726,886	15,258	16.73	16.80	3,140,246	402,859	167,731	26,200	66,296	238,600	188,546			186,571		4,300	11,096
2025-12-11	T	TLRY	11.25	11.84	11.10	11.59	0.22	581,549	2,079	11.58	11.64	388,656	43,448	9,500	3,600	3,451	63,800	52,714			8,853		1,500	167
2025-12-10	T	TLRY	11.09	11.93	10.87	11.37	0.14	747,449	2,793	11.36	11.45	490,167	67,762	7,900	7,300	6,895	71,300	65,932			9,454		3,000	951
2025-12-09	T	TLRY	9.92	11.32	9.83	11.23	1.26	1,029,584	3,081	11.16	11.23	680,178	63,653	15,100	6,700	3,656	119,200	99,204			16,465		4,300	916
2025-12-08	T	TLRY	10.13	10.36	9.90	9.97	-0.20	464,629	1,423	9.97	10.05	295,815	52,420	4,252	2,400	3,721	60,788	29,500			8,276		1,000	337
2025-12-05	T	TLRY	10.06	10.35	9.81	10.17	0.12	847,845	2,123	10.11	10.20	498,825	124,299	22,700	9,400	2,729	83,800	89,191			10,578		1,700	321
2025-12-04	T	TLRY	9.82	10.28	9.63	10.05	0.19	1,321,338	2,828	10.00	10.15	923,080	142,414	35,542	5,400	2,384	124,600	51,629			17,342		5,300	1,065
2025-12-03	T	TLRY	10.69	10.69	9.83	9.86	-0.92	1,107,716	3,558	9.86	9.88	803,760	112,145	33,120	15,000	9,323	63,700	11,973			33,922		8,100	775
2025-12-02	T	TLRY	10.99	12.39	10.03	10.78	-0.22	1,048,910	2,866	10.77	11.07	697,233	181,386	46,800	6,600	3,826	44,300	11,503			35,319		4,200	5,985
2025-12-01	T	TLRY	1.10	1.14	1.08	1.10	-0.05	4,828,158	2,546	1.09	1.11	1,819,585	578,908	374,348	531,700	45,349	426,800	436,800			102,453		367,200	7,531
2025-11-28	T	TLRY	1.25	1.26	1.12	1.15	-0.14	12,583,539	6,243	1.15	1.16	6,498,660	1,373,705	845,193	706,800	72,988	1,018,400	632,080			310,604		1,038,700	6,806
2025-11-27	T	TLRY	1.20	1.30	1.20	1.29	-0.18	10,345,681	7,391	1.28	1.29	5,528,538	1,822,587	86,890	353,800	229,958	1,319,600	349,900			180,840		374,600	3,663
2025-11-26	T	TLRY	1.40	1.48	1.39	1.47	0.07	4,742,231	2,164	1.46	1.47	2,172,520	554,765	36,600	650,900	50,995	242,900	298,000			130,709		337,900	9,897
2025-11-25	T	TLRY	1.36	1.43	1.31	1.40	0.02	3,406,490	1,718	1.39	1.40	1,593,171	626,700	79,600	178,200	41,278	261,100	115,852			68,667		268,100	2,376
2025-11-24	T	TLRY	1.30	1.42	1.30	1.38	0.09	5,122,298	3,096	1.36	1.38	2,769,719	965,600	39,128	227,200	87,637	413,105	260,400			46,985		266,400	10,825
2025-11-21	T	TLRY	1.27	1.34	1.24	1.29	0.02	4,520,483	2,763	1.27	1.30	1,963,038	439,800	70,600	409,700	43,675	285,100	563,600			83,266		624,800	854
2025-11-20	T	TLRY	1.42	1.45	1.26	1.27	-0.09	5,398,265	3,392	1.26	1.28	2,912,445	715,580	293,900	293,800	25,917	425,400	130,103			101,855		356,900	31,135
2025-11-19	T	TLRY	1.45	1.45	1.30	1.36	-0.08	6,557,953	2,923	1.35	1.36	3,269,491	1,075,672	236,700	384,500	90,443	616,300	329,300			75,169		320,200	15,217
2025-11-18	T	TLRY	1.42	1.48	1.41	1.44	0.01	4,279,137	2,809	1.43	1.46	2,280,475	552,100	183,149	242,900	67,398	435,700	174,755			61,678		256,700	5,803
2025-11-17	T	TLRY	1.50	1.53	1.41	1.43	-0.09	5,130,650	2,564	1.43	1.45	2,790,616	661,600	228,200	268,200	46,255	408,400	239,200			97,217		294,400	52,412
2025-11-14	T	TLRY	1.51	1.57	1.51	1.52	-0.06	4,020,193	2,734	1.51	1.53	2,086,917	588,716	132,600	283,300	49,457	528,000	109,800			66,456		143,200	21,826
2025-11-13	T	TLRY	1.65	1.70	1.57	1.58	-0.14	4,007,736	2,665	1.57	1.60	2,143,769	505,904	225,504	306,300	36,800	316,500	88,603			34,893		188,800	31,532
2025-11-12	T	TLRY	1.80	1.83	1.71	1.72	-0.09	2,944,200	1,761	1.72	1.74	1,359,914	517,300	150,700	223,900	28,313	340,700	71,750			27,464		138,400	26,679
2025-11-11	T	TLRY	1.82	1.85	1.79	1.81	-0.03	2,651,222	1,424	1.81	1.82	1,218,523	354,615	69,600	192,700	38,110	182,700	136,619			18,051		323,700	35,583
2025-11-10	T	TLRY	1.81	1.86	1.78	1.84	0.10	4,288,770	2,290	1.83	1.85	2,131,325	489,718	110,500	361,400	47,103	345,000	99,300			85,075		294,300	10,582
2025-11-07	T	TLRY	1.68	1.76	1.65	1.74	0.05	3,222,819	2,027	1.73	1.75	1,895,050	542,820	44,100	196,700	50,042	228,800	94,400			20,454		103,800	29,418
2025-11-06	T	TLRY	1.80	1.80	1.69	1.69	-0.13	3,496,952	3,305	1.69	1.73	1,495,105	598,000	180,988	179,600	87,390	384,700	146,800			89,693		76,300	35,878
2025-11-05	T	TLRY	1.78	1.85	1.77	1.82	0.08	2,959,660	2,854	1.79	1.82	1,573,555	497,997	80,800	317,700	33,599	207,700	100,600			32,495		46,900	46,656
2025-11-04	T	TLRY	1.75	1.80	1.71	1.74	-0.09	3,093,608	2,858	1.74	1.76	1,531,660	507,201	72,800	272,800	35,286	366,700	143,535			41,803		63,200	24,196
2025-11-03	T	TLRY	1.89	1.90	1.81	1.83	-0.05	2,517,878	2,221	1.83	1.86	1,209,089	607,700	61,195	166,700	57,003	236,600	49,300			4,988		90,400	22,010
2025-10-31	T	TLRY	1.82	1.90	1.82	1.88	0.07	3,380,243	4,043	1.88	1.89	1,418,292	804,661	175,459	151,400	95,515	242,300	93,661			128,154		179,700	6,593
2025-10-30	T	TLRY	1.89	1.89	1.80	1.81	-0.10	3,528,294	2,795	1.80	1.82	1,684,672	715,387	91,500	323,600	39,114	295,300	164,100			14,334		86,700	66,932
2025-10-29	T	TLRY	1.91	1.97	1.87	1.91	-0.02	3,741,158	3,338	1.89	1.92	2,124,558	469,300	129,400	284,600	68,775	337,500	111,686			36,815		130,300	26,428
2025-10-28	T	TLRY	2.04	2.04	1.92	1.93	-0.13	4,062,777	3,360	1.93	1.95	2,077,155	810,307	156,678	221,400	69,973	308,800	137,532			87,776		142,800	36,538
2025-10-27	T	TLRY	2.11	2.11	2.01	2.06	-0.02	2,860,896	2,431	2.05	2.07	1,342,089	591,800	90,541	248,900	18,801	190,000	151,445			85,702		99,900	35,322
2025-10-24	T	TLRY	2.10	2.15	2.07	2.08		5,171,241	3,425	2.07	2.09	2,636,924	989,069	211,259	279,400	48,123	486,500	158,442			112,675		172,600	62,280
2025-10-23	T	TLRY	2.00	2.15	2.00	2.08	0.03	3,902,184	2,924	2.08	2.09	1,990,568	772,089	143,300	260,500	54,861	291,500	145,108			20,627		149,700	53,448
2025-10-22	T	TLRY	2.05	2.075	1.96	2.05	-0.05	6,580,365	4,365	2.03	2.05	2,924,579	1,570,077	236,200	434,400	105,169	516,400	316,246			11,331		243,600	64,563
2025-10-21	T	TLRY	2.16	2.17	2.07	2.10	-0.10	4,404,732	3,517	2.07	2.11	2,166,945	758,280	316,600	234,200	65,416	386,700	152,753			56,594		89,000	65,231
2025-10-20	T	TLRY	2.18	2.27	2.16	2.20	0.03	5,382,630	3,989	2.19	2.23	2,906,662	1,168,800	102,200	252,900	43,275	384,100	265,989			36,002		116,400	39,221
2025-10-17	T	TLRY	2.12	2.20	2.08	2.17	-0.01	5,675,904	5,143	2.16	2.18	2,625,292	986,550	254,000	698,700	66,967	381,300	325,550			78,744		142,300	70,533
2025-10-16	T	TLRY	2.37	2.37	2.14	2.18	-0.20	11,913,476	6,721	2.17	2.19	6,061,897	2,301,880	275,700	901,400	189,627	835,600	531,121			180,172		201,800	99,913
2025-10-15	T	TLRY	2.32	2.59	2.21	2.38	0.15	17,406,264	8,740	2.35	2.38	10,420,504	2,862,134	149,200	578,700	103,171	1,648,500	523,270			244,496		280,100	53,146
2025-10-14	T	TLRY	2.29	2.34	2.23	2.23	-0.16	15,212,227	9,545	2.23	2.24	5,125,405	6,783,928	285,464	669,500	151,046	910,100	390,737			307,286		288,400	38,166
2025-10-10	T	TLRY	2.81	2.81	2.39	2.39	-0.55	19,266,139	15,386	2.39	2.40	10,176,723	3,587,517	462,400	827,100	191,452	1,685,100	585,771			420,560		424,100	88,601
2025-10-09	T	TLRY	2.81	3.23	2.70	2.94	0.53	31,721,774	19,933	2.91	2.94	19,387,919	6,298,482	246,717	385,500	23,699	3,830,979	892,483			288,065		113,800	47,262
2025-10-08	T	TLRY	2.43	2.46	2.25	2.41	0.01	15,012,826	7,087	2.41	2.42	8,581,758	2,162,009	380,500	871,800	98,236	1,180,000	733,698			183,969		358,500	162,953
2025-10-07	T	TLRY	2.18	2.42	2.18	2.40	0.20	17,894,635	10,239	2.36	2.40	9,976,007	3,713,872	362,800	732,200	195,338	1,492,700	592,184			196,145		272,900	127,802
2025-10-06	T	TLRY	2.30	2.30	2.12	2.20	-0.07	8,905,818	4,537	2.19	2.21	4,666,735	1,997,800	121,500	381,700	78,419	806,000	332,800			99,350		271,700	52,637
2025-10-03	T	TLRY	2.31	2.37	2.23	2.27	0.02	13,355,989	7,056	2.26	2.27	7,278,371	2,573,739	259,500	567,500	146,044	1,331,600	544,391			172,279		281,000	75,990
2025-10-02	T	TLRY	2.31	2.62	2.22	2.25	-0.04	19,354,834	11,101	2.24	2.25	10,780,844	3,503,080	320,800	980,000	263,207	2,071,300	613,216			136,123		444,300	80,124
2025-10-01	T	TLRY	2.31	2.41	2.29	2.29	-0.11	9,920,272	5,025	2.29	2.30	5,210,267	1,774,086	110,700	492,300	76,416	1,344,800	619,557			62,624		131,700	38,966
2025-09-30	T	TLRY	2.40	2.53	2.25	2.40	-0.17	23,953,136	15,098	2.37	2.40	13,335,232	4,213,835	542,251	1,619,000	342,182	2,356,600	820,407			129,657		312,500	165,117
2025-09-29	T	TLRY	1.89	2.57	1.89	2.57	0.96	45,724,439	25,030	2.57	2.58	28,294,800	7,522,839	388,400	729,600	102,787	6,475,419	1,095,001			311,059		155,200	42,762
2025-09-26	T	TLRY	1.68	1.68	1.60	1.61	-0.06	5,364,966	3,663	1.60	1.62	2,579,790	822,293	403,000	441,000	15,685	720,600	112,524			58,158		55,000	35,632
2025-09-25	T	TLRY	1.73	1.73	1.64	1.67	-0.10	9,540,114	3,569	1.67	1.69	4,685,856	1,713,220	359,900	874,900	62,010	1,172,700	194,038			35,019		178,500	65,497
2025-09-24	T	TLRY	1.74	1.83	1.71	1.77	0.04	6,395,580	3,834	1.76	1.77	3,435,317	984,310	112,226	761,500	49,222	471,300	330,700			62,202		83,500	41,991
2025-09-23	T	TLRY	1.65	1.79	1.64	1.73	0.09	9,370,236	4,440	1.72	1.74	5,281,402	1,602,340	237,100	743,200	46,650	898,800	242,501			66,695		146,900	72,126
2025-09-22	T	TLRY	1.65	1.68	1.61	1.64	-0.05	2,861,980	1,858	1.64	1.66	1,447,454	489,302	67,000	256,600	81,129	288,200	106,500			26,307		48,500	32,791
2025-09-19	T	TLRY	1.75	1.75	1.655	1.69	-0.06	5,090,884	2,648	1.68	1.70	2,944,959	521,360	33,000	635,400	33,152	440,900	268,949			18,668		51,900	20,413
2025-09-18	T	TLRY	1.66	1.78	1.65	1.75	0.11	7,598,920	4,696	1.73	1.75	3,790,999	1,308,100	292,100	475,700	56,836	818,300	336,600			73,703		147,300	35,626
2025-09-17	T	TLRY	1.69	1.71	1.61	1.64	-0.03	5,591,743	3,777	1.63	1.66	2,255,783	1,174,443	60,100	817,000	57,433	720,100	346,100			33,964		44,700	31,563
2025-09-16	T	TLRY	1.62	1.72	1.58	1.67	0.05	6,415,965	4,291	1.67	1.69	3,082,383	1,175,111	131,100	608,400	118,596	732,000	266,373			50,166		110,200	44,792
2025-09-15	T	TLRY	1.53	1.64	1.53	1.62	0.06	4,943,118	2,888	1.62	1.63	2,624,444	791,747	105,300	538,400	41,685	391,200	206,700			27,868		147,000	16,292