Canadian Sec - Free Realtime Quote
CAD
Vireo Growth Inc. (VREO.CN)
10.36
-0.08
(-0.77%)
As of 2:25:05 PM EST. Market Open.
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
10.24
10.59
10.24
10.37
10.37
39,546
Oct 30, 2026
10.53
10.60
9.56
10.44
10.44
26,885
Oct 29, 2026
10.85
11.00
10.75
10.88
10.88
13,100
Oct 28, 2026
11.18
11.18
10.77
10.85
10.85
14,710
Oct 27, 2026
11.04
11.35
11.00
11.19
11.19
37,079
Oct 26, 2026
11.44
11.46
11.06
11.15
11.15
32,711
Oct 23, 2026
11.70
11.83
11.35
11.44
11.44
9,637
Oct 22, 2026
12.46
12.46
11.74
11.82
11.82
12,483
Oct 21, 2026
12.60
12.74
12.48
12.48
12.48
29,102
Oct 20, 2026
12.75
12.75
12.48
12.51
12.51
25,898
Oct 19, 2026
12.74
12.74
12.58
12.70
12.70
7,500
Oct 16, 2026
12.96
12.96
12.07
12.60
12.60
14,900
Oct 15, 2026
12.88
13.08
12.78
13.08
13.08
6,101
Oct 14, 2026
12.78
12.90
12.52
12.63
12.63
19,982
Oct 13, 2026
13.17
13.20
12.66
12.68
12.68
8,556
Oct 9, 2026
13.08
13.42
13.00
13.37
13.37
3,800
Oct 8, 2026
12.85
13.63
12.85
13.11
13.11
43,300
Oct 7, 2026
12.81
13.00
12.75
12.85
12.85
9,213
Oct 6, 2026
13.50
13.50
12.81
12.81
12.81
17,236
Oct 5, 2026
13.64
14.06
13.40
13.40
13.40
16,182
Oct 2, 2026
14.13
14.13
13.70
13.70
13.70
10,777
Oct 1, 2026
14.00
14.20
13.95
13.95
13.95
2,600
Sep 30, 2026
14.85
14.85
13.40
14.00
14.00
31,756
Sep 29, 2026
15.00
15.20
14.63
14.85
14.85
14,559
Sep 28, 2026
15.70
15.90
14.25
14.25
14.25
15,601
Sep 25, 2026
15.80
15.91
15.70
15.90
15.90
13,741
Sep 24, 2026
16.01
16.42
15.80
16.00
16.00
17,064
Sep 23, 2026
16.56
16.93
16.25
16.25
16.25
15,466
Sep 22, 2026
16.41
17.16
16.41
16.70
16.70
12,133
Sep 21, 2026
15.99
16.41
15.99
16.37
16.37
6,492
Sep 18, 2026
16.53
16.53
15.80
16.00
16.00
5,020
Sep 17, 2026
16.76
16.77
16.52
16.67
16.67
5,628
Sep 16, 2026
17.13
17.13
16.80
16.82
16.82
3,400
Sep 15, 2026
17.81
17.86
17.05
17.20
17.20
31,214
Sep 14, 2026
16.70
18.00
16.60
17.75
17.75
41,711
Sep 11, 2026
17.07
17.07
16.59
16.64
16.64
8,295
Sep 10, 2026
16.75
16.80
16.69
16.69
16.69
6,133
Sep 9, 2026
16.91
16.91
16.79
16.85
16.85
10,450
Sep 8, 2026
17.20
17.21
15.95
16.91
16.91
24,494
Sep 4, 2026
15.21
17.50
15.21
17.50
17.50
27,983
Sep 3, 2026
14.86
14.99
14.81
14.96
14.96
25,342
Sep 2, 2026
15.00
15.10
14.89
14.91
14.91
68,868
Sep 1, 2026
15.00
15.03
14.85
14.96
14.96
22,517
Aug 31, 2026
14.73
15.23
14.50
14.50
14.50
32,771
Aug 28, 2026
14.51
14.75
14.51
14.75
14.75
9,802
Aug 27, 2026
14.68
14.78
14.59
14.59
14.59
15,186
Aug 26, 2026
14.84
14.84
14.68
14.68
14.68
10,250
Aug 25, 2026
15.10
15.11
14.53
14.79
14.79
29,709
Aug 24, 2026
15.00
15.06
14.85
15.06
15.06
9,324
Aug 21, 2026
15.00
15.03
14.95
14.95
14.95
17,034
Aug 20, 2026
15.08
15.08
14.85
15.01
15.01
10,907
Aug 19, 2026
15.25
15.27
14.85
15.15
15.15
59,459
Aug 18, 2026
15.16
15.35
15.08
15.25
15.25
19,724
Aug 17, 2026
15.14
15.24
15.08
15.15
15.15
11,500
Aug 14, 2026
15.00
15.05
15.00
15.00
15.00
1,000
Aug 13, 2026
15.50
16.50
14.38
15.00
15.00
17,103
Aug 12, 2026
15.51
15.60
15.34
15.50
15.50
20,452
Aug 11, 2026
15.19
15.40
14.97
15.40
15.40
7,400
Aug 10, 2026
14.50
15.08
14.35
14.95
14.95
8,720
Aug 7, 2026
14.12
14.32
13.95
14.30
14.30
19,200
Aug 6, 2026
14.10
14.10
14.00
14.05
14.05
6,905
Aug 5, 2026
14.05
14.05
13.90
13.90
13.90
6,300
Aug 4, 2026
13.20
14.00
13.20
13.85
13.85
7,300
Jul 31, 2026
13.16
13.33
13.16
13.20
13.20
5,499
Jul 30, 2026
13.20
13.25
13.08
13.11
13.11
11,203
Jul 29, 2026
13.41
13.41
13.20
13.20
13.20
7,505
Jul 28, 2026
13.65
13.65
13.46
13.48
13.48
4,243
Jul 27, 2026
13.70
13.75
13.60
13.75
13.75
2,766
Jul 24, 2026
13.75
13.75
13.70
13.70
13.70
1,767
Jul 23, 2026
13.70
13.80
13.70
13.72
13.72
1,100
Jul 22, 2026
13.76
13.84
13.72
13.72
13.72
3,400
Jul 21, 2026
13.80
13.83
13.64
13.76
13.76
30,050
Jul 20, 2026
13.70
14.00
13.60
13.79
13.79
13,249
Jul 17, 2026
13.70
13.74
13.50
13.73
13.73
8,000
Jul 16, 2026
14.00
14.00
13.70
13.70
13.70
7,000
Jul 15, 2026
14.10
14.10
14.03
14.03
14.03
2,300
Jul 14, 2026
14.10
14.10
14.05
14.10
14.10
700
Jul 13, 2026
14.00
14.20
14.00
14.20
14.20
6,474
Jul 10, 2026
13.91
14.08
13.91
14.08
14.08
866
Jul 9, 2026
14.35
14.35
13.97
13.97
13.97
1,634
Jul 8, 2026
14.39
14.40
13.90
14.20
14.20
3,855
Jul 7, 2026
14.19
14.30
14.19
14.25
14.25
5,900
Jul 6, 2026
14.09
14.09
13.91
13.95
13.95
5,000
Jul 3, 2026
13.98
13.98
13.98
13.98
13.98
-
Jul 2, 2026
14.05
14.30
13.90
13.98
13.98
5,886
Jun 30, 2026
13.60
14.20
13.30
14.00
14.00
20,700
Jun 29, 2026
14.12
14.55
12.57
12.58
12.58
17,622
Jun 26, 2026
14.30
14.30
14.12
14.12
14.12
733
Jun 25, 2026
14.25
14.30
14.04
14.06
14.06
4,925
Jun 24, 2026
14.65
14.72
14.24
14.24
14.24
1,672
Jun 23, 2026
14.01
14.01
14.00
14.00
14.00
1,700
Jun 22, 2026
15.79
15.79
14.73
14.84
14.84
17,534
Jun 19, 2026
15.67
15.67
15.67
15.67
15.67
-
Jun 18, 2026
16.34
16.34
15.67
15.67
15.67
10,551
Jun 17, 2026
15.89
16.95
15.75
15.81
15.81
7,400
Jun 16, 2026
16.78
16.78
15.55
15.55
15.55
7,489
Jun 15, 2026
17.45
17.80
16.63
16.77
16.77
20,280
Jun 12, 2026
18.00
18.00
17.46
17.92
17.92
5,306
Jun 11, 2026
18.00
18.00
18.00
18.00
18.00
210
Jun 10, 2026
18.00
18.00
18.00
18.00
18.00
501
Jun 9, 2026
18.30
18.30
18.00
18.30
18.30
1,306
Jun 8, 2026
17.83
18.26
17.83
18.00
18.00
3,533
Jun 5, 2026
1:30
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
17.68
18.12
17.68
18.12
18.12
319
Jun 4, 2026
17.10
17.70
16.80
17.40
17.40
4,681
Jun 3, 2026
16.50
17.10
16.50
17.10
17.10
148
Jun 2, 2026
17.40
17.40
17.40
17.40
17.40
166
Jun 1, 2026
18.00
18.30
16.20
18.30
18.30
3,313
May 29, 2026
17.40
18.00
17.40
18.00
18.00
569
May 28, 2026
18.00
18.00
18.00
18.00
18.00
883
May 27, 2026
18.60
18.90
17.70
18.30
18.30
2,701
May 26, 2026
16.80
18.30
16.50
18.30
18.30
5,177
May 25, 2026
16.50
16.50
16.50
16.50
16.50
-
May 22, 2026
16.50
16.50
16.50
16.50
16.50
1,866
May 21, 2026
16.50
17.10
16.20
17.10
17.10
1,349
May 20, 2026
16.50
17.10
16.50
16.50
16.50
2,018
May 19, 2026
15.30
16.20
15.30
15.90
15.90
1,573
May 15, 2026
18.00
18.00
15.30
15.90
15.90
8,140
May 14, 2026
17.10
17.10
16.80
16.80
16.80
606
May 13, 2026
17.70
17.70
16.20
16.80
16.80
1,416
May 12, 2026
16.20
16.20
16.20
16.20
16.20
266
May 11, 2026
15.60
17.10
15.30
16.50
16.50
1,776
May 8, 2026
15.60
16.20
15.30
15.60
15.60
382
May 7, 2026
17.40
17.70
15.00
15.30
15.30
2,036
May 6, 2026
16.80
17.10
16.50
17.10
17.10
1,449
May 5, 2026
16.80
16.80
16.80
16.80
16.80
300
May 4, 2026
17.40
17.40
16.50
16.50
16.50
3,853
May 1, 2026
19.20
19.20
17.70
17.70
17.70
2,093
Apr 30, 2026
17.10
18.30
17.10
17.70
17.70
1,618
Apr 29, 2026
17.70
18.30
17.10
17.40
17.40
1,557
Apr 28, 2026
18.00
18.00
17.10
17.10
17.10
1,344
Apr 27, 2026
18.00
18.60
17.40
18.00
18.00
3,148
Apr 24, 2026
18.60
19.50
18.00
18.30
18.30
5,786
Apr 23, 2026
21.90
21.90
18.30
18.60
18.60
3,163
Apr 22, 2026
19.50
22.80
18.90
21.00
21.00
22,073
Apr 21, 2026
19.80
19.80
18.90
19.20
19.20
3,849
Apr 20, 2026
17.40
19.80
17.40
19.20
19.20
6,016
Apr 17, 2026
17.40
17.40
16.80
17.40
17.40
1,983
Apr 16, 2026
18.90
18.90
17.40
17.40
17.40
1,321
Apr 15, 2026
17.70
19.20
17.70
18.30
18.30
3,516
Apr 14, 2026
16.95
17.70
16.50
17.70
17.70
1,827
Apr 13, 2026
16.20
17.40
16.20
16.80
16.80
1,237
Apr 10, 2026
16.50
16.50
15.90
15.90
15.90
683
Apr 9, 2026
16.50
16.50
16.20
16.20
16.20
716
Apr 8, 2026
16.80
16.80
16.20
16.20
16.20
729
Apr 7, 2026
18.00
18.00
16.20
16.50
16.50
1,721
Apr 6, 2026
16.50
17.40
16.20
17.40
17.40
955
Apr 2, 2026
17.10
17.70
16.50
16.50
16.50
1,699
Apr 1, 2026
15.60
17.10
15.60
16.80
16.80
2,016
Mar 31, 2026
15.60
16.20
14.55
16.20
16.20
9,006
Mar 30, 2026
15.90
15.90
14.70
15.00
15.00
799
Mar 27, 2026
15.90
16.50
15.30
15.30
15.30
2,749
Mar 26, 2026
16.50
16.50
15.60
15.60
15.60
2,069
Mar 25, 2026
17.10
18.30
17.10
17.10
17.10
6,220
Mar 24, 2026
15.90
16.50
15.90
16.20
16.20
367
Mar 23, 2026
15.90
16.20
15.90
16.20
16.20
649
Mar 20, 2026
16.80
16.80
15.90
15.90
15.90
1,088
Mar 19, 2026
15.90
18.00
15.90
18.00
18.00
751
Mar 18, 2026
17.10
17.10
16.20
16.50
16.50
1,116
Mar 17, 2026
17.10
18.30
17.10
17.40
17.40
616
Mar 16, 2026
17.70
17.70
16.80
17.10
17.10
983
Mar 13, 2026
17.10
17.10
17.10
17.10
17.10
83
Mar 12, 2026
17.10
17.10
17.10
17.10
17.10
100
Mar 11, 2026
17.40
17.70
17.10
17.40
17.40
708
Mar 10, 2026
17.40
17.40
17.10
17.10
17.10
180
Mar 9, 2026
18.00
19.20
17.40
17.40
17.40
1,499
Mar 6, 2026
16.80
18.00
16.80
18.00
18.00
558
Mar 5, 2026
17.40
17.40
16.80
16.80
16.80
766
Mar 4, 2026
17.10
18.00
16.80
17.40
17.40
1,316
Mar 3, 2026
16.80
17.70
16.80
16.80
16.80
716
Mar 2, 2026
18.00
18.30
16.80
16.80
16.80
742
Feb 27, 2026
19.20
19.20
17.70
18.00
18.00
4,982
Feb 26, 2026
20.10
20.10
19.50
19.50
19.50
417
Feb 25, 2026
19.50
20.40
19.50
19.80
19.80
2,100
Feb 24, 2026
20.10
21.30
19.50
20.70
20.70
1,133
Feb 23, 2026
19.80
20.40
19.80
19.80
19.80
216
Feb 20, 2026
20.40
20.40
19.50
20.10
20.10
2,416
Feb 19, 2026
19.80
20.40
19.80
20.40
20.40
390
Feb 18, 2026
20.10
20.40
19.50
20.10
20.10
1,803
Feb 17, 2026
20.70
20.70
20.70
20.70
20.70
83
Feb 13, 2026
20.70
21.00
19.80
19.80
19.80
1,576
Feb 12, 2026
20.70
21.00
19.50
19.50
19.50
306
Feb 11, 2026
19.80
21.30
19.50
20.70
20.70
273
Feb 10, 2026
20.70
21.00
19.80
20.40
20.40
2,483
Feb 9, 2026
21.00
21.00
19.50
19.50
19.50
430
Feb 6, 2026
22.50
22.50
21.30
21.60
21.60
289
Feb 5, 2026
23.10
23.10
21.30
21.30
21.30
669
Feb 4, 2026
21.30
23.40
21.30
23.40
23.40
353
Feb 3, 2026
22.20
23.40
22.20
23.40
23.40
783
Feb 2, 2026
22.50
23.40
22.50
23.40
23.40
983
Jan 30, 2026
21.90
22.50
21.90
22.50
22.50
183
Jan 29, 2026
21.00
22.20
20.40
22.20
22.20
621
Jan 28, 2026
22.50
23.70
21.30
22.50
22.50
1,486
Jan 27, 2026
21.60
24.00
21.60
22.80
22.80
5,340
Jan 26, 2026
22.20
22.20
20.40
20.40
20.40
919
Jan 23, 2026
21.60
21.60
21.60
21.60
21.60
16
Jan 22, 2026
21.00
21.60
21.00
21.60
21.60
649
Jan 21, 2026
21.60
22.20
19.50
20.70
20.70
3,571
Jan 20, 2026
22.50
23.10
21.30
22.20
22.20
1,578
Jan 19, 2026
23.10
23.10
23.10
23.10
23.10
16
Jan 16, 2026
24.00
24.00
23.10
24.00
24.00
1,099
Jan 15, 2026
24.00
24.00
23.40
23.40
23.40
1,666
Jan 14, 2026
24.60
24.90
23.70
24.00
24.00
4,883
Jan 13, 2026
24.30
24.30
24.30
24.30
24.30
16
Jan 12, 2026
25.50
25.80
24.00
25.80
25.80
6,216
Jan 9, 2026
25.20
25.80
25.20
25.50
25.50
1,903
Jan 8, 2026
25.80
25.80
24.60
24.90
24.90
1,766
Jan 7, 2026
24.90
25.80
24.90
24.90
24.90
2,199
Jan 6, 2026
23.10
24.90
22.20
23.70
23.70
4,447
Jan 5, 2026
24.30
25.50
22.20
22.20
22.20
3,729
Jan 2, 2026
25.50
25.50
24.60
24.60
24.60
84
Dec 31, 2025
25.50
25.50
24.00
24.90
24.90
586
Dec 30, 2025
24.60
26.40
24.00
24.00
24.00
2,754
Dec 29, 2025
26.10
26.40
24.00
26.40
26.40
5,124
Dec 24, 2025
23.70
26.70
21.60
25.50
25.50
7,578
Dec 23, 2025
25.20
25.20
22.20
23.70
23.70
10,739
Dec 22, 2025
24.00
24.60
22.50
23.10
23.10
5,711
Dec 19, 2025
25.20
28.50
24.00
24.00
24.00
2,100
Dec 18, 2025
29.10
30.00
24.00
24.60
24.60
8,672
Dec 17, 2025
26.70
28.20
25.80
27.00
27.00
38,424
Dec 16, 2025
26.10
27.00
25.50
26.10
26.10
6,313
Dec 15, 2025
25.50
27.00
22.80
25.20
25.20
6,458
Dec 12, 2025
21.00
25.80
21.00
25.80
25.80
8,046
Dec 11, 2025
19.20
20.70
18.90
20.10
20.10
944
Dec 10, 2025
18.00
18.00
18.00
18.00
18.00
183
Dec 9, 2025
18.30
18.60
18.30
18.60
18.60
316
Dec 8, 2025
21.00
21.00
17.70
19.50
19.50
1,623
Dec 5, 2025
19.50
19.50
18.60
18.60
18.60
90
Dec 4, 2025
20.40
21.00
19.80
21.00
21.00
2,618
Dec 3, 2025
20.40
21.30
19.50
19.50
19.50
450
Dec 2, 2025
20.10
21.00
20.10
21.00
21.00
649
Dec 1, 2025
19.50
20.40
19.50
20.40
20.40
1,116
Nov 28, 2025
18.00
19.50
18.00
19.20
19.20
346
Nov 27, 2025
19.50
19.50
19.50
19.50
19.50
-
Nov 26, 2025
19.50
19.50
19.50
19.50
19.50
-
Nov 25, 2025
18.00
19.50
17.40
19.50
19.50
366
Nov 24, 2025
19.50
20.70
18.30
20.40
20.40
2,966
Nov 21, 2025
17.10
21.00
17.10
21.00
21.00
403
Nov 20, 2025
19.50
19.50
17.10
17.10
17.10
571
Nov 19, 2025
17.70
17.70
17.40
17.40
17.40
235
Nov 18, 2025
18.00
18.00
15.90
18.00
18.00
2,891
Nov 17, 2025
21.00
21.00
17.10
17.40
17.40
3,185
Nov 14, 2025
21.60
22.20
19.50
19.50
19.50
5,533
Nov 13, 2025
23.40
23.70
22.20
22.50
22.50
483
Nov 12, 2025
24.00
24.30
24.00
24.00
24.00
281
Nov 11, 2025
25.50
25.50
24.30
24.30
24.30
309
Nov 10, 2025
24.00
26.10
23.70
26.10
26.10
699
Nov 7, 2025
23.10
24.00
23.10
24.00
24.00
83
Nov 6, 2025
24.60
24.60
24.00
24.00
24.00
496
Nov 5, 2025
25.50
25.50
24.30
24.90
24.90
903
Nov 4, 2025
25.50
25.50
24.90
25.20
25.20
116
Nov 3, 2025
26.70
27.00
26.70
26.70
26.70
245
