HEXO

HEXO Historical Data

HEXO Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 8.42 0.00 0.0% 8.42 8.42 8.42 0
May 06 2021 8.42 -0.28 -3.22% 8.70 9.04 8.38 2,159,141
May 05 2021 8.70 0.39 4.69% 8.30 8.70 8.18 1,914,542
May 04 2021 8.31 0.18 2.21% 7.82 8.33 7.61 1,826,073
May 03 2021 8.13 0.00 +0.00% 8.34 8.35 8.04 0
May 03 2021 8.13 -0.10 -1.22% 8.34 8.35 8.04 1,182,351
Apr 30 2021 8.23 0.24 3.0% 7.78 8.48 7.78 1,609,234
Apr 29 2021 7.99 -0.11 -1.36% 7.96 8.35 7.80 1,476,080
Apr 28 2021 8.10 0.00 +0.00% 7.27 8.30 7.13 0
Apr 28 2021 8.10 0.91 12.66% 7.27 8.30 7.13 2,618,294
Apr 27 2021 7.19 -0.19 -2.57% 7.38 7.41 7.09 806,427
Apr 26 2021 7.38 0.28 3.94% 7.16 7.39 7.01 753,444
Apr 23 2021 7.10 0.25 3.65% 6.85 7.14 6.79 703,319
Apr 22 2021 6.85 -0.28 -3.93% 7.19 7.19 6.80 1,027,282
Apr 21 2021 7.13 0.56 8.52% 6.50 7.18 6.36 1,556,067
Apr 20 2021 6.57 0.00 +0.00% 7.24 7.29 6.50 0
Apr 20 2021 6.57 -0.43 -6.14% 7.24 7.29 6.50 1,564,872
Apr 19 2021 7.00 0.10 1.45% 6.85 7.18 6.81 990,994
Apr 16 2021 6.90 -0.24 -3.36% 6.71 7.00 6.57 1,427,990
Apr 15 2021 7.14 -0.12 -1.65% 7.35 7.46 7.03 976,678
Apr 14 2021 7.26 -0.19 -2.55% 7.46 7.50 7.23 891,207
Apr 13 2021 7.45 0.11 1.5% 7.25 7.56 7.10 1,053,128
Apr 12 2021 7.34 -0.76 -9.38% 7.93 7.93 7.29 1,923,001
Apr 09 2021 8.10 0.09 1.12% 7.95 8.29 7.83 1,186,184
Apr 08 2021 8.01 0.22 2.82% 7.80 8.09 7.77 1,276,998
Apr 07 2021 7.79 0.00 +0.00% 7.88 7.95 7.68 0
Apr 07 2021 7.79 -0.10 -1.27% 7.88 7.95 7.68 703,661
Apr 06 2021 7.89 -0.35 -4.25% 8.21 8.21 7.88 1,309,117
Apr 05 2021 8.24 0.12 1.48% 8.24 8.30 7.92 963,846
Apr 02 2021 8.12 0.00 +0.00% 8.34 8.36 8.08 0
Apr 01 2021 8.12 -0.06 -0.73% 8.34 8.36 8.08 838,980
Mar 31 2021 8.18 0.00 0.0% 8.18 8.18 8.18 0
Mar 30 2021 8.18 0.21 2.63% 8.00 8.27 7.76 954,099
Mar 29 2021 7.97 0.03 0.38% 7.97 8.17 7.78 1,118,044
Mar 26 2021 7.94 -0.54 -6.37% 8.59 8.60 7.79 1,587,300
Mar 25 2021 8.48 0.21 2.54% 8.00 8.51 7.90 1,321,068
Mar 24 2021 8.27 -0.18 -2.13% 8.58 8.65 8.24 1,184,688
Mar 23 2021 8.45 0.00 +0.00% 8.85 8.89 8.33 0
Mar 23 2021 8.45 -0.43 -4.84% 8.85 8.89 8.33 1,355,549
Mar 22 2021 8.88 -0.17 -1.88% 9.25 9.25 8.80 1,096,156
Mar 19 2021 9.05 0.00 0.0% 9.05 9.05 9.05 0
Mar 18 2021 9.05 -0.61 -6.31% 10.00 10.59 9.03 4,204,621
Mar 17 2021 9.66 0.00 +0.00% 9.03 9.87 9.03 0
Mar 17 2021 9.66 0.35 3.76% 9.03 9.87 9.03 1,537,500
Mar 16 2021 9.31 -0.49 -5.0% 9.95 9.95 9.11 1,345,495
Mar 15 2021 9.80 0.49 5.26% 9.50 9.88 9.25 1,875,295
Mar 12 2021 9.31 -0.12 -1.27% 9.11 9.50 8.91 1,560,792
Mar 11 2021 9.43 0.92 10.81% 8.80 9.43 8.60 2,282,530
Mar 11 2021 8.51 0.00 0.0% 8.51 8.51 8.51 0
Mar 10 2021 8.51 -0.28 -3.19% 9.09 9.20 8.41 1,512,247
Mar 09 2021 8.79 0.57 6.93% 8.40 8.88 8.37 1,496,452
Mar 09 2021 8.22 0.00 0.0% 8.22 8.22 8.22 0
Mar 08 2021 8.22 0.13 1.61% 8.12 8.47 7.83 1,454,301
Mar 05 2021 8.09 -0.19 -2.29% 8.38 8.38 7.08 2,800,686
Mar 04 2021 8.28 -0.57 -6.44% 8.64 8.85 7.93 2,381,427
Mar 03 2021 8.85 -0.34 -3.7% 9.39 9.50 8.69 1,814,957
Mar 02 2021 9.19 -0.06 -0.65% 9.32 9.96 9.12 2,208,108
Mar 02 2021 9.25 0.00 0.0% 9.25 9.25 9.25 0
Mar 01 2021 9.25 0.40 4.52% 9.12 9.41 8.90 1,464,785
Feb 26 2021 8.85 -0.13 -1.45% 9.02 9.44 8.79 1,327,340
Feb 25 2021 8.98 -0.76 -7.8% 9.69 9.74 8.89 2,308,156
Feb 24 2021 9.74 0.28 2.96% 9.66 10.11 9.43 1,738,843
Feb 23 2021 9.46 -0.33 -3.37% 9.34 9.54 8.35 2,691,330
Feb 22 2021 9.79 -0.38 -3.74% 9.97 10.28 9.60 1,950,919
Feb 19 2021 10.17 0.36 3.67% 10.25 10.40 9.80 2,003,835
Feb 19 2021 9.81 0.00 0.0% 9.81 9.81 9.81 0
Feb 18 2021 9.81 -0.97 -9.0% 10.84 11.20 9.70 2,552,498
Feb 17 2021 10.78 -0.74 -6.42% 11.50 11.50 10.55 2,938,396
Feb 16 2021 11.52 2.09 22.16% 9.92 11.66 9.55 5,891,350
Feb 15 2021 9.43 0.00 +0.00% 9.25 10.43 8.81 0
Feb 14 2021 9.43 0.00 +0.00% 9.25 10.43 8.81 0
Feb 12 2021 9.43 -0.35 -3.58% 9.25 10.43 8.81 4,898,497
Feb 12 2021 9.78 0.00 0.0% 9.78 9.78 9.78 0
Feb 11 2021 9.78 -3.27 -25.06% 12.75 12.99 9.77 5,137,604
Feb 10 2021 13.05 1.00 8.3% 13.99 14.00 11.97 5,794,496
Feb 09 2021 12.05 0.98 8.85% 11.67 12.66 11.32 4,762,872


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.