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
2022-12-02	T	TLRY	5.45	6.35	5.40	6.15	0.54	7,904,778	13,000	6.14	6.17	5,507,589	601,800	64,800	93,500	58,818	1,127,100	231,862			67,101		800	6,400
2022-12-01	T	TLRY	5.20	5.62	5.16	5.61	0.45	3,860,633	6,255	5.59	5.62	2,764,502	354,765	4,300	37,900	16,934	473,569	78,754			44,693		1,700	7,200
2022-11-30	T	TLRY	5.04	5.20	4.97	5.16	0.10	1,649,251	3,362	5.16	5.19	1,264,914	85,600	3,800	26,900	10,063	190,714	20,161			26,056		100
2022-11-29	T	TLRY	5.00	5.14	4.98	5.06	0.13	1,546,571	2,894	5.04	5.06	1,163,500	105,900	14,200	25,700	4,132	163,900	20,462			8,016		300	600
2022-11-28	T	TLRY	5.14	5.22	4.92	4.93	-0.16	1,303,278	2,704	4.92	4.96	878,085	104,200	5,800	27,900	3,792	221,497	23,773			24,548
2022-11-25	T	TLRY	5.01	5.16	4.99	5.09	0.01	1,225,023	2,399	5.09	5.10	759,329	131,500	15,400	16,300	9,047	234,593	18,748			8,688			1,500
2022-11-24	T	TLRY	5.00	5.09	4.96	5.08	0.04	254,920	645	5.03	5.08	199,183	8,100	3,900	1,700	1,476	37,800	1,200			1,261
2022-11-23	T	TLRY	4.95	5.14	4.89	5.04	0.15	2,365,237	5,145	5.04	5.05	1,488,439	172,400	33,800	54,800	28,114	429,100	88,642			31,250		4,200	400
2022-11-22	T	TLRY	5.06	5.07	4.81	4.89	-0.14	2,042,364	4,939	4.88	4.89	1,211,431	148,300	34,000	71,300	27,519	372,804	116,209			23,853		3,800	1,800
2022-11-21	T	TLRY	5.14	5.22	4.93	5.03	-0.13	1,789,931	3,538	5.01	5.07	1,126,257	171,604	25,800	25,900	6,137	323,728	50,600			26,623
2022-11-18	T	TLRY	5.47	5.48	5.14	5.16	-0.25	2,451,352	5,321	5.15	5.20	1,518,759	181,460	28,698	46,800	28,835	486,037	62,600			36,226		2,700	100
2022-11-17	T	TLRY	5.35	5.52	5.28	5.41	-0.03	2,517,507	5,079	5.40	5.44	1,663,987	197,200	12,800	28,700	12,707	495,508	43,655			22,559		1,600	700
2022-11-16	T	TLRY	5.52	5.57	5.22	5.44	-0.13	2,934,399	6,076	5.43	5.48	1,936,892	206,000	13,200	65,700	5,617	579,004	74,834			14,180		3,600	1,500
2022-11-15	T	TLRY	5.68	5.90	5.54	5.57	0.02	4,565,809	8,963	5.55	5.58	3,155,966	344,500	40,400	47,700	17,726	751,358	49,910			56,580		4,800	201
2022-11-14	T	TLRY	5.83	5.84	5.38	5.55		4,825,093	7,851	5.53	5.57	3,149,242	420,600	105,000	74,300	16,606	838,015	89,101			49,066		5,500	3,650
2022-11-11	T	TLRY	5.16	5.62	5.06	5.55	0.36	4,968,491	8,059	5.52	5.55	3,048,165	415,600	86,100	94,800	15,170	1,031,543	89,914			71,955		15,400	3,600
2022-11-10	T	TLRY	5.11	5.28	4.95	5.19	0.29	4,494,782	6,907	5.17	5.19	2,989,664	450,300	81,400	62,700	14,491	674,900	71,971			61,538		3,400	6,800
2022-11-09	T	TLRY	5.06	5.43	4.84	4.90	-0.21	4,950,680	8,229	4.90	4.98	3,193,322	454,900	100,300	76,300	14,978	931,400	123,483			20,556		2,600	1,600
2022-11-08	T	TLRY	5.07	5.29	5.03	5.11	0.02	3,108,814	4,325	5.07	5.12	2,040,174	295,500	59,200	27,000	8,816	617,600	28,792			7,853		9,500
2022-11-07	T	TLRY	5.18	5.25	4.99	5.09	-0.05	2,322,372	4,455	5.07	5.10	1,454,892	174,818	17,200	33,900	10,508	538,433	54,657			12,099		1,500	100
2022-11-04	T	TLRY	5.34	5.37	4.94	5.14	-0.08	2,921,100	5,763	5.10	5.15	1,762,993	271,016	28,300	67,400	15,970	651,620	77,326			21,189		7,000	400
2022-11-03	T	TLRY	4.81	5.32	4.81	5.22	0.28	3,003,682	5,648	5.21	5.24	1,980,221	219,400	17,700	54,200	7,471	552,200	120,850			16,414		4,100	2,800
2022-11-02	T	TLRY	5.19	5.33	4.91	4.94	-0.26	3,700,388	6,655	4.91	4.95	2,609,521	207,225	29,500	122,700	2,489	588,983	67,874			10,245		30,900
2022-11-01	T	TLRY	5.41	5.47	5.10	5.20	-0.35	2,691,778	4,734	5.18	5.23	1,520,542	221,600	71,700	126,800	25,595	542,586	62,600			86,281		24,700
2022-10-31	T	TLRY	4.90	5.71	4.89	5.55	0.61	6,542,349	12,363	5.54	5.56	4,228,958	502,200	112,000	299,500	22,863	1,087,355	168,774			10,338		77,100
2022-10-28	T	TLRY	4.86	4.97	4.70	4.94	0.13	1,791,752	3,179	4.90	4.94	1,080,757	184,700	39,600	61,300	2,939	347,017	21,630			45,470		3,200
2022-10-27	T	TLRY	4.97	5.04	4.78	4.81	-0.17	2,199,074	4,357	4.78	4.81	1,393,685	200,801	39,800	59,000	11,648	410,085	49,400			11,334		500
2022-10-26	T	TLRY	4.73	5.11	4.67	4.98	0.12	3,618,846	6,845	4.96	4.98	2,283,946	299,900	93,700	82,400	13,454	746,091	47,487			40,307		1,800
2022-10-25	T	TLRY	4.38	5.02	4.36	4.86	0.50	5,346,406	9,684	4.85	4.90	3,182,766	556,900	91,500	135,400	13,041	1,068,935	209,968			28,776		5,800
2022-10-24	T	TLRY	4.60	4.60	4.32	4.36	-0.23	2,085,327	3,992	4.33	4.37	1,270,044	170,200	20,800	38,900	14,451	488,547	57,643			18,011
2022-10-21	T	TLRY	4.50	4.67	4.42	4.59	0.10	1,565,799	3,296	4.57	4.59	994,165	116,800	16,300	20,000	10,390	357,418	26,700			3,500		700
2022-10-20	T	TLRY	4.43	4.74	4.38	4.49	0.04	2,048,891	4,212	4.49	4.53	1,244,654	204,400	12,800	42,800	9,969	482,116	32,756			14,842		400
2022-10-19	T	TLRY	4.59	4.73	4.45	4.45	-0.18	1,594,383	2,918	4.45	4.49	1,025,842	125,700	14,800	19,100	11,147	382,873	10,320			1,325		200
2022-10-18	T	TLRY	4.75	4.78	4.59	4.63	0.01	1,657,954	3,561	4.62	4.65	1,054,878	237,300	19,400	18,600	5,925	298,600	9,460			10,474
2022-10-17	T	TLRY	4.47	4.85	4.46	4.62	0.25	2,900,937	6,003	4.61	4.63	1,717,768	249,550	72,300	69,100	9,815	713,117	50,800			7,646		1,100
2022-10-14	T	TLRY	4.52	4.68	4.35	4.37	-0.13	2,084,711	3,878	4.35	4.39	1,230,134	176,800	10,000	53,900	7,442	563,935	26,724			10,859		100
2022-10-13	T	TLRY	4.05	4.50	4.05	4.50	0.24	2,921,088	6,514	4.45	4.50	1,673,112	334,600	53,500	93,700	10,647	667,100	51,745			18,987		3,000
2022-10-12	T	TLRY	3.98	4.26	3.91	4.26	0.29	2,687,988	4,737	4.23	4.26	1,569,043	236,600	35,400	52,700	3,558	680,899	44,704			9,832
2022-10-11	T	TLRY	4.16	4.27	3.93	3.97	-0.36	3,093,785	5,763	3.96	3.98	2,039,953	250,700	62,500	90,600	12,300	589,548	36,833			2,914		4,100
2022-10-07	T	TLRY	5.51	5.60	4.30	4.33	-1.04	10,719,194	21,029	4.33	4.35	6,603,722	1,189,600	181,000	334,200	107,094	1,624,035	474,176			89,956		8,500
2022-10-06	T	TLRY	4.00	5.41	3.96	5.37	1.32	7,765,503	16,534	5.31	5.38	5,234,241	740,800	114,200	132,400	104,492	970,206	347,011			61,540		1,700
2022-10-05	T	TLRY	3.96	4.07	3.87	4.05		1,658,514	2,881	4.04	4.05	1,087,185	118,030	23,500	30,600	2,365	352,985	24,600			8,737		1,700
2022-10-04	T	TLRY	4.04	4.16	3.99	4.05	0.12	2,573,883	4,831	4.04	4.05	1,524,274	160,100	49,400	105,900	14,935	563,240	53,748			64,187		2,400
2022-10-03	T	TLRY	3.82	3.95	3.74	3.93	0.13	2,086,032	4,441	3.87	3.94	1,227,964	182,700	52,200	81,400	15,003	461,591	38,134			8,484		5,200
2022-09-30	T	TLRY	3.89	3.99	3.79	3.80	-0.10	1,718,051	2,945	3.79	3.84	1,105,036	106,900	24,500	53,100	6,332	374,300	37,820			2,389		1,500
2022-09-29	T	TLRY	3.98	4.05	3.86	3.90	-0.21	1,714,967	3,511	3.90	3.93	1,133,777	112,900	27,300	43,400	15,578	326,570	39,334			10,329		1,100
2022-09-28	T	TLRY	3.87	4.12	3.83	4.11	0.25	1,987,228	3,531	4.06	4.11	1,162,339	128,600	15,500	68,400	7,240	421,684	45,510			7,407		600
2022-09-27	T	TLRY	3.81	3.95	3.75	3.86	0.14	2,129,457	3,420	3.81	3.86	1,254,508	158,500	52,900	66,000	8,568	500,525	39,230			28,388
2022-09-26	T	TLRY	3.66	4.00	3.64	3.72	0.03	2,310,470	4,396	3.69	3.74	1,366,595	137,500	64,700	78,200	1,849	518,111	48,022			33,620		3,400
2022-09-23	T	TLRY	3.70	3.76	3.60	3.69	-0.09	3,073,008	6,169	3.68	3.72	1,586,979	216,500	144,441	200,500	70,016	633,425	148,609			19,005		11,300
2022-09-22	T	TLRY	4.04	4.05	3.77	3.78	-0.22	2,586,941	6,113	3.78	3.82	1,434,575	260,900	120,300	134,700	45,029	407,225	136,740			19,287		5,700
2022-09-21	T	TLRY	4.13	4.19	4.00	4.00	-0.13	2,165,605	4,337	4.00	4.02	1,299,773	164,315	31,700	44,900	8,379	521,203	40,552			38,154		1,000
2022-09-20	T	TLRY	4.20	4.27	4.11	4.13	-0.11	1,424,248	3,303	4.11	4.13	853,405	135,667	48,315	34,000	5,418	257,620	42,919			34,528		3,100
2022-09-19	T	TLRY	4.23	4.28	4.15	4.24		1,364,968	2,916	4.21	4.27	805,342	111,600	12,800	35,500	5,514	358,683	18,700			12,828		600
2022-09-16	T	TLRY	4.43	4.43	4.22	4.24	-0.25	4,615,599	4,689	4.23	4.25	3,647,091	163,200	68,687	58,200	11,939	452,956	100,401			59,095		1,100
2022-09-15	T	TLRY	4.44	4.63	4.42	4.49	0.04	2,237,702	6,233	4.46	4.50	1,267,714	122,800	74,400	75,400	29,082	422,950	60,805			90,699		6,800
2022-09-14	T	TLRY	4.39	4.45	4.31	4.45	0.06	1,782,403	3,287	4.43	4.45	1,054,725	206,400	40,800	23,800	6,533	355,013	31,800			35,502		100
2022-09-13	T	TLRY	4.34	4.47	4.33	4.39	-0.17	1,682,390	3,959	4.36	4.40	1,064,604	116,100	60,100	65,200	14,260	295,500	49,263			1,751		4,400
2022-09-12	T	TLRY	4.44	4.59	4.38	4.56	0.13	1,753,746	4,106	4.53	4.56	1,151,778	131,600	37,700	47,800	6,551	341,601	20,059			6,214		400
2022-09-09	T	TLRY	4.39	4.55	4.34	4.43	0.12	2,382,199	4,689	4.42	4.44	1,452,888	235,400	34,915	53,900	10,065	538,000	45,216			4,787		200
2022-09-08	T	TLRY	4.22	4.31	4.11	4.31	0.06	2,114,759	4,231	4.27	4.31	1,304,620	168,638	66,000	36,700	15,271	454,100	46,732			11,294		100
2022-09-07	T	TLRY	4.17	4.38	4.14	4.25	0.08	2,285,696	4,706	4.23	4.25	1,340,415	207,040	83,300	64,500	13,990	472,826	71,977			17,171		1,200
2022-09-06	T	TLRY	4.48	4.49	4.155	4.17	-0.26	2,411,383	5,375	4.16	4.22	1,497,722	238,013	49,887	76,500	7,876	401,200	84,916			29,880		1,900