Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verano Holdings Corp (CSE: VRNO )

6.010 UNCHANGED
Last Price Updated: 4:17 PM EDT, Oct 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 20, 2023 6.010 0 -0.17(-2.75%)
Oct 19, 2023 6.190 6.300 5.950 6.180 189,590 -0.01(-0.16%)
Oct 18, 2023 6.260 6.610 5.950 6.190 240,604 -0.13(-2.06%)
Oct 17, 2023 5.860 6.430 5.820 6.320 61,982 +0.40(+6.76%)
Oct 16, 2023 5.800 6.070 5.800 5.920 99,539 -0.02(-0.34%)
Oct 13, 2023 5.690 6.020 5.610 5.940 58,018 +0.04(+0.68%)
Oct 12, 2023 5.610 5.970 5.600 5.900 74,850 +0.05(+0.85%)
Oct 11, 2023 5.780 5.860 5.500 5.850 84,838 +0.10(+1.74%)
Oct 10, 2023 5.510 5.780 5.330 5.750 122,952 +0.16(+2.86%)
Oct 06, 2023 5.590 0 -0.01(-0.18%)
Oct 05, 2023 5.680 5.800 5.450 5.600 186,847 -0.02(-0.36%)
Oct 04, 2023 6.000 6.080 5.620 5.620 147,441 -0.33(-5.55%)
Oct 03, 2023 6.030 6.130 5.870 5.950 83,583 -0.27(-4.34%)
Oct 02, 2023 6.060 6.250 5.840 6.220 182,206 +0.07(+1.14%)
Sep 29, 2023 6.180 6.330 5.980 6.150 60,200 +0.05(+0.82%)
Sep 28, 2023 6.190 6.340 5.890 6.100 135,690 -0.07(-1.13%)
Sep 27, 2023 6.600 6.920 6.000 6.170 529,816 -0.28(-4.34%)
Sep 26, 2023 6.370 6.700 6.250 6.450 182,158 +0.25(+4.03%)
Sep 25, 2023 6.280 6.490 6.200 6.200 154,564 -0.13(-2.05%)
Sep 22, 2023 6.240 6.340 6.090 6.330 114,897 +0.19(+3.09%)
Sep 21, 2023 6.250 6.400 6.090 6.140 126,547 -0.26(-4.06%)
Sep 20, 2023 6.260 6.540 6.180 6.400 114,412 -0.18(-2.74%)
Sep 19, 2023 6.560 6.690 6.040 6.580 184,968 -0.03(-0.45%)
Sep 18, 2023 6.960 6.960 6.370 6.610 161,387 -0.55(-7.68%)
Sep 15, 2023 7.000 7.460 6.800 7.160 807,299 +0.66(+10.15%)
Sep 14, 2023 6.400 6.830 6.200 6.500 641,676 +0.13(+2.04%)
Sep 13, 2023 6.600 6.810 6.150 6.370 506,313 -0.24(-3.63%)
Sep 12, 2023 6.830 7.130 6.050 6.610 630,406 -0.47(-6.64%)
Sep 11, 2023 6.980 7.480 6.950 7.080 774,200 +0.23(+3.36%)
Sep 08, 2023 6.310 7.260 6.130 6.850 764,239 +0.29(+4.42%)
Sep 07, 2023 6.140 6.900 6.080 6.560 683,513 +0.32(+5.13%)
Sep 06, 2023 6.480 6.610 5.810 6.240 459,140 +0.05(+0.81%)
Sep 05, 2023 5.240 6.190 5.000 6.190 490,586 +1.04(+20.19%)
Sep 01, 2023 5.150 0 +0.40(+8.42%)
Aug 31, 2023 4.290 5.080 4.270 4.750 1,448,971 +0.74(+18.45%)
Aug 30, 2023 3.570 4.550 3.570 4.010 1,268,572 +0.41(+11.39%)
Aug 29, 2023 3.640 3.750 3.580 3.600 252,204 +0.00(+0.00%)
Aug 28, 2023 3.520 3.620 3.500 3.600 97,435 +0.05(+1.41%)
Aug 25, 2023 3.500 3.580 3.500 3.550 13,980 +0.06(+1.72%)
Aug 24, 2023 3.630 3.630 3.440 3.490 48,103 -0.13(-3.59%)
Aug 23, 2023 3.720 3.720 3.600 3.620 30,183 -0.04(-1.09%)
Aug 22, 2023 3.710 3.750 3.630 3.660 52,000 -0.02(-0.54%)
Aug 21, 2023 3.680 3.730 3.635 3.680 83,488 -0.09(-2.39%)
Aug 18, 2023 3.565 3.770 3.525 3.770 252,138 +0.11(+3.01%)
Aug 17, 2023 3.770 3.770 3.500 3.660 208,186 +0.01(+0.27%)
Aug 16, 2023 3.670 3.740 3.570 3.650 288,703 -0.03(-0.82%)
Aug 15, 2023 3.660 3.730 3.580 3.680 188,833 -0.02(-0.54%)
Aug 14, 2023 3.770 3.770 3.590 3.700 213,547 -0.04(-1.20%)
Aug 11, 2023 3.710 3.800 3.660 3.745 156,162 -0.02(-0.53%)
Aug 10, 2023 3.780 3.800 3.670 3.765 313,300 -0.03(-0.92%)
Aug 09, 2023 3.890 3.950 3.730 3.800 142,520 -0.10(-2.56%)
Aug 08, 2023 3.950 4.000 3.840 3.900 571,427 +0.03(+0.78%)
Aug 04, 2023 3.870 0 +0.03(+0.78%)
Aug 03, 2023 3.780 3.900 3.740 3.840 60,566 +0.01(+0.26%)
Aug 02, 2023 3.830 3.860 3.790 3.830 33,735 -0.05(-1.29%)
Aug 01, 2023 3.900 3.900 3.730 3.880 28,083 -0.01(-0.26%)
Jul 31, 2023 3.680 3.890 3.560 3.890 91,634 +0.22(+5.99%)
Jul 28, 2023 3.430 3.670 3.430 3.670 59,450 +0.24(+7.00%)
Jul 27, 2023 3.560 3.630 3.430 3.430 96,778 -0.08(-2.28%)
Jul 26, 2023 3.590 3.660 3.500 3.510 71,461 +0.00(+0.00%)
Jul 25, 2023 3.620 3.620 3.480 3.510 85,036 -0.02(-0.57%)
Jul 24, 2023 3.700 3.800 3.490 3.530 99,157 -0.18(-4.85%)
Jul 21, 2023 3.890 3.930 3.650 3.710 207,010 -0.19(-4.87%)
Jul 20, 2023 3.810 3.910 3.540 3.900 166,545 +0.17(+4.56%)
Jul 19, 2023 3.720 3.810 3.680 3.730 80,568 -0.05(-1.32%)
Jul 18, 2023 3.910 3.910 3.710 3.780 83,356 -0.13(-3.32%)
Jul 17, 2023 4.020 4.020 3.780 3.910 71,207 -0.14(-3.46%)
Jul 14, 2023 4.110 4.110 3.970 4.050 359,387 -0.10(-2.41%)
Jul 13, 2023 4.120 4.240 3.950 4.150 166,672 +0.00(+0.00%)
Jul 12, 2023 4.300 4.300 4.090 4.150 122,644 -0.09(-2.12%)
Jul 11, 2023 4.210 4.310 4.200 4.240 76,533 -0.06(-1.40%)
Jul 10, 2023 4.410 4.445 4.200 4.300 188,267 -0.03(-0.69%)
Jul 07, 2023 4.080 4.400 4.000 4.330 537,700 +0.24(+5.87%)
Jul 06, 2023 4.125 4.200 4.050 4.090 280,352 +0.00(+0.00%)
Jul 05, 2023 4.050 4.225 4.050 4.090 163,056 +0.05(+1.24%)
Jul 04, 2023 4.020 4.220 4.000 4.040 48,525 +0.14(+3.59%)
Jun 30, 2023 3.900 0 +0.06(+1.56%)
Jun 29, 2023 3.810 3.870 3.750 3.840 49,064 -0.01(-0.26%)
Jun 28, 2023 3.710 3.850 3.620 3.850 173,652 +0.03(+0.79%)
Jun 27, 2023 3.760 3.850 3.670 3.820 509,213 +0.06(+1.60%)
Jun 26, 2023 3.850 3.860 3.760 3.760 29,201 -0.13(-3.34%)
Jun 23, 2023 3.950 3.960 3.800 3.890 311,084 -0.01(-0.26%)
Jun 22, 2023 3.780 3.930 3.750 3.900 94,995 +0.09(+2.36%)
Jun 21, 2023 3.690 3.860 3.650 3.810 128,472 +0.08(+2.14%)
Jun 20, 2023 3.660 3.740 3.650 3.730 72,046 +0.06(+1.63%)
Jun 19, 2023 3.800 3.820 3.660 3.670 8,330 -0.08(-2.13%)
Jun 16, 2023 3.700 3.890 3.660 3.750 164,681 +0.10(+2.74%)
Jun 15, 2023 3.700 3.740 3.530 3.650 216,991 -0.02(-0.54%)
Jun 14, 2023 3.670 3.720 3.590 3.670 133,091 -0.05(-1.34%)
Jun 13, 2023 3.800 3.810 3.600 3.720 132,884 -0.02(-0.53%)
Jun 12, 2023 3.810 3.870 3.710 3.740 96,299 -0.07(-1.84%)
Jun 09, 2023 3.860 3.870 3.800 3.810 51,545 -0.01(-0.26%)
Jun 08, 2023 3.910 3.950 3.800 3.820 193,131 -0.12(-3.05%)
Jun 07, 2023 3.830 4.060 3.830 3.940 205,828 +0.10(+2.60%)
Jun 06, 2023 3.840 3.880 3.770 3.840 51,517 -0.04(-1.03%)
Jun 05, 2023 3.860 3.900 3.840 3.880 10,351 +0.00(+0.00%)
Jun 02, 2023 3.960 3.970 3.785 3.880 94,406 -0.01(-0.26%)
Jun 01, 2023 4.050 4.050 3.840 3.890 52,546 -0.07(-1.77%)
May 31, 2023 3.970 4.060 3.850 3.960 55,941 -0.02(-0.50%)
May 30, 2023 3.970 4.050 3.950 3.980 860,391 +0.03(+0.76%)
May 29, 2023 4.040 4.180 3.950 3.950 2,950 +0.00(+0.00%)
May 26, 2023 4.030 4.100 3.860 3.950 96,677 -0.13(-3.19%)
May 25, 2023 4.040 4.100 3.950 4.080 63,128 -0.02(-0.49%)
May 24, 2023 3.830 4.140 3.830 4.100 205,674 +0.19(+4.86%)
May 23, 2023 3.860 3.950 3.860 3.910 71,844 +0.10(+2.62%)
May 19, 2023 3.810 0 -0.14(-3.54%)
May 18, 2023 3.990 4.070 3.880 3.950 380,079 -0.04(-1.00%)
May 17, 2023 4.010 4.170 3.945 3.990 171,169 +0.01(+0.25%)
May 16, 2023 4.110 4.110 3.980 3.980 91,900 -0.03(-0.75%)
May 15, 2023 3.980 4.040 3.980 4.010 103,111 -0.02(-0.50%)
May 12, 2023 3.920 4.080 3.920 4.030 118,959 +0.00(+0.00%)
May 11, 2023 4.280 4.330 3.920 4.030 205,621 -0.27(-6.28%)
May 10, 2023 4.260 4.390 4.180 4.300 417,895 +0.11(+2.63%)
May 09, 2023 4.270 4.350 4.100 4.190 369,882 -0.06(-1.41%)
May 08, 2023 4.270 4.270 4.140 4.250 355,724 +0.00(+0.00%)
May 05, 2023 4.290 4.440 4.120 4.250 725,432 +0.03(+0.71%)
May 04, 2023 3.910 4.300 3.900 4.220 570,411 +0.27(+6.84%)
May 03, 2023 4.070 4.110 3.890 3.950 239,548 -0.11(-2.71%)
May 02, 2023 4.020 4.090 3.870 4.060 96,041 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.