HEXO

HEXO Historical Data

HEXO Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 0.93 -0.09 -8.82% 0.97 1.00 0.93 1,837,859
Sep 18 2020 1.02 0.03 3.03% 0.99 1.02 0.98 2,130,753
Sep 17 2020 0.99 0.02 2.06% 0.95 0.99 0.95 794,969
Sep 16 2020 0.97 0.00 +0.00% 0.98 1.00 0.96 0
Sep 16 2020 0.97 0.01 1.04% 0.98 1.00 0.96 1,335,714
Sep 15 2020 0.96 0.05 5.49% 0.93 0.99 0.92 3,532,118
Sep 14 2020 0.91 0.02 2.25% 0.90 0.93 0.90 1,551,746
Sep 11 2020 0.89 -0.03 -3.26% 0.93 0.93 0.89 1,177,071
Sep 10 2020 0.92 0.01 1.1% 0.91 0.95 0.91 1,835,044
Sep 09 2020 0.91 0.03 3.41% 0.90 0.93 0.89 2,155,547
Sep 08 2020 0.88 0.00 +0.00% 0.87 0.91 0.86 0
Sep 08 2020 0.88 0.01 1.15% 0.87 0.91 0.86 2,085,184
Sep 07 2020 0.87 0.00 +0.00% 0.88 0.89 0.80 0
Sep 04 2020 0.87 -0.02 -2.25% 0.88 0.89 0.80 2,217,847
Sep 03 2020 0.89 -0.02 -2.2% 0.90 0.93 0.88 2,252,501
Sep 02 2020 0.91 0.00 +0.00% 0.93 0.93 0.90 0
Sep 02 2020 0.91 -0.02 -2.15% 0.93 0.93 0.90 1,459,259
Sep 01 2020 0.93 -0.02 -2.11% 0.93 0.93 0.91 1,201,783
Aug 31 2020 0.95 0.01 1.06% 0.95 0.95 0.91 1,692,211
Aug 28 2020 0.94 0.00 +0.00% 0.92 0.94 0.91 0
Aug 28 2020 0.94 0.01 1.08% 0.92 0.94 0.91 1,491,871
Aug 27 2020 0.93 -0.01 -1.06% 0.94 0.94 0.91 1,112,181
Aug 26 2020 0.94 -0.01 -1.05% 0.95 0.96 0.92 828,291
Aug 25 2020 0.95 0.02 2.15% 0.94 0.95 0.92 1,373,763
Aug 24 2020 0.93 0.00 0.0% 0.94 0.94 0.91 748,266
Aug 21 2020 0.93 0.00 0.0% 0.93 0.94 0.92 1,094,557
Aug 20 2020 0.93 -0.03 -3.13% 0.96 0.96 0.93 850,519
Aug 19 2020 0.96 0.00 +0.00% 0.96 0.98 0.95 0
Aug 19 2020 0.96 0.00 0.0% 0.96 0.98 0.95 1,028,275
Aug 18 2020 0.96 -0.04 -4.0% 0.99 1.01 0.96 1,600,479
Aug 17 2020 1.00 -0.01 -0.99% 1.03 1.04 0.99 1,813,150
Aug 14 2020 1.01 -0.06 -5.61% 1.04 1.08 0.99 6,234,689
Aug 13 2020 1.07 0.14 15.05% 0.95 1.09 0.93 9,803,827
Aug 12 2020 0.93 -0.02 -2.11% 0.94 0.95 0.93 859,564
Aug 11 2020 0.95 0.00 0.0% 0.95 0.96 0.92 1,294,886
Aug 10 2020 0.95 0.00 +0.00% 0.94 0.97 0.92 0
Aug 10 2020 0.95 0.03 3.26% 0.94 0.97 0.92 2,661,348
Aug 07 2020 0.92 0.00 0.0% 0.92 0.93 0.90 979,474
Aug 06 2020 0.92 -0.02 -2.13% 0.94 0.94 0.90 1,943,920
Aug 05 2020 0.94 -0.04 -4.08% 0.96 0.96 0.92 2,088,717
Aug 04 2020 0.98 0.07 7.69% 0.93 0.98 0.92 3,457,853
Aug 03 2020 0.91 0.00 +0.00% 0.91 0.93 0.89 0
Jul 31 2020 0.91 0.00 +0.00% 0.91 0.93 0.89 0
Jul 31 2020 0.91 0.00 0.0% 0.91 0.93 0.89 2,202,370
Jul 30 2020 0.91 -0.03 -3.19% 0.93 0.94 0.91 2,023,022
Jul 29 2020 0.94 -0.03 -3.09% 0.96 0.96 0.92 2,117,080
Jul 28 2020 0.97 0.03 3.19% 0.93 0.99 0.93 3,728,945
Jul 27 2020 0.94 -0.01 -1.05% 0.95 0.96 0.93 1,684,536
Jul 24 2020 0.95 0.00 +0.00% 0.96 0.96 0.93 0
Jul 24 2020 0.95 0.00 0.0% 0.96 0.96 0.93 1,444,567
Jul 23 2020 0.95 -0.03 -3.06% 0.97 0.97 0.95 2,265,191
Jul 22 2020 0.98 0.00 0.0% 0.99 0.99 0.96 1,128,664
Jul 21 2020 0.98 -0.01 -1.01% 0.97 0.99 0.96 1,415,149
Jul 20 2020 0.99 0.00 0.0% 1.00 1.00 0.96 2,100,474
Jul 17 2020 0.99 0.00 +0.00% 1.00 1.03 0.98 0
Jul 17 2020 0.99 -0.02 -1.98% 1.00 1.03 0.98 1,765,252
Jul 16 2020 1.01 0.00 0.0% 1.01 1.01 0.98 2,023,721
Jul 15 2020 1.01 0.00 +0.00% 1.00 1.03 0.99 0
Jul 15 2020 1.01 0.02 2.02% 1.00 1.03 0.99 2,842,001
Jul 14 2020 0.99 -0.01 -1.0% 1.01 1.02 0.95 2,718,058
Jul 13 2020 1.00 -0.02 -1.96% 1.04 1.10 0.98 5,721,396
Jul 10 2020 1.02 0.03 3.03% 1.02 1.03 0.98 3,378,275
Jul 09 2020 0.99 0.00 +0.00% 1.00 1.02 0.96 0
Jul 09 2020 0.99 0.05 5.32% 1.00 1.02 0.96 5,202,103
Jul 08 2020 0.94 -0.01 -1.05% 0.95 0.98 0.92 2,016,483
Jul 07 2020 0.95 -0.02 -2.06% 0.96 0.98 0.95 1,825,269
Jul 06 2020 0.97 0.00 +0.00% 0.98 1.00 0.96 0
Jul 06 2020 0.97 -0.01 -1.02% 0.98 1.00 0.96 1,873,974
Jul 03 2020 0.98 0.01 1.03% 0.98 0.98 0.96 953,232
Jul 02 2020 0.97 -0.02 -2.02% 1.03 1.03 0.97 2,430,154
Jul 01 2020 0.99 0.00 +0.00% 1.00 1.01 0.98 0
Jun 30 2020 0.99 0.00 +0.00% 1.00 1.01 0.98 0
Jun 30 2020 0.99 -0.03 -2.94% 1.00 1.01 0.98 1,439,609
Jun 29 2020 1.02 0.08 8.51% 0.94 1.02 0.90 4,664,013
Jun 26 2020 0.94 -0.05 -5.05% 0.99 0.99 0.93 3,943,304
Jun 25 2020 0.99 -0.04 -3.88% 1.00 1.02 0.98 2,616,720
Jun 24 2020 1.03 -0.03 -2.83% 1.04 1.05 0.97 4,949,429


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.