HEXO Historical Data - HEXO

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
HEXO Corp HEXO Toronto Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.16 -13.91% 0.99 0.94 1.18 1.10 1.15 16:00:00
more quote information »

HEXO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.981.730.941.325,824,1360.011.02%
1 Month1.531.730.501.133,300,797-0.54-35.29%
3 Months1.752.660.501.622,866,296-0.76-43.43%
6 Months5.255.500.502.412,883,191-4.26-81.14%
1 Year9.0711.290.504.692,506,201-8.08-89.08%
3 Years5.5011.290.505.843,170,185-4.51-82.0%
5 Years5.5011.290.505.843,170,185-4.51-82.0%

HEXO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 01 2020 1.15 0.00 0.0% 1.15 1.15 1.15 0
Mar 31 2020 1.15 0.05 4.55% 1.12 1.31 1.04 4,603,896
Mar 30 2020 1.10 -0.43 -28.1% 1.38 1.39 1.08 6,154,828
Mar 27 2020 1.53 0.06 4.08% 1.57 1.73 1.40 6,697,027
Mar 26 2020 1.47 0.38 34.86% 1.15 1.59 1.14 8,700,927
Mar 25 2020 1.09 0.12 12.37% 0.98 1.18 0.97 2,964,001
Mar 24 2020 0.97 0.05 5.43% 1.00 1.00 0.93 2,008,523
Mar 23 2020 0.92 0.01 1.1% 0.98 0.99 0.81 2,976,218
Mar 20 2020 0.91 0.10 12.35% 0.90 1.14 0.88 6,933,839
Mar 19 2020 0.81 0.29 55.77% 0.53 0.95 0.53 5,535,152
Mar 18 2020 0.52 -0.13 -20.0% 0.64 0.64 0.50 2,433,206
Mar 17 2020 0.65 -0.33 -33.67% 0.73 0.78 0.64 4,951,800
Mar 16 2020 0.98 -0.15 -13.27% 0.97 1.08 0.92 1,569,321
Mar 13 2020 1.13 0.10 9.71% 1.13 1.16 1.02 1,003,970
Mar 12 2020 1.03 -0.24 -18.9% 1.10 1.13 1.00 2,011,690
Mar 11 2020 1.27 -0.05 -3.79% 1.29 1.34 1.25 1,217,690
Mar 10 2020 1.32 0.04 3.13% 1.32 1.40 1.30 1,196,447
Mar 09 2020 1.28 -0.18 -12.33% 1.19 1.35 1.19 1,971,724
Mar 06 2020 1.46 -0.15 -9.32% 1.54 1.57 1.45 1,160,411
Mar 06 2020 1.61 0.00 0.0% 1.61 1.61 1.61 0
Mar 05 2020 1.61 -0.06 -3.59% 1.60 1.62 1.56 914,708
Mar 04 2020 1.67 0.16 10.6% 1.55 1.69 1.53 1,012,567
Mar 03 2020 1.51 0.03 2.03% 1.53 1.57 1.46 2,006,526
Mar 03 2020 1.48 0.00 0.0% 1.48 1.48 1.48 0
Mar 02 2020 1.48 0.02 1.37% 1.47 1.54 1.46 815,373
Feb 28 2020 1.46 -0.10 -6.41% 1.46 1.50 1.42 1,565,474
See More Historical Prices »


Your Recent History
TSX
HEXO
HEXO
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.