Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
09:16:43 EDT Fri 19 Aug 2022
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
CBOE - Chicago Options Ex
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login ID:
Password:
Save
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