Auxly Cannabis Group Inc. XLY
TSX · Canada · Process Industries
CAD 3.34-0.20 (-5.65%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 3.34 | -5.65% | CAD 3.50 | CAD 3.53 | CAD 3.34 | 123.60K |
| 2026-09-30 | CAD 3.54 | -1.94% | CAD 3.60 | CAD 3.63 | CAD 3.50 | 47.20K |
| 2026-09-29 | CAD 3.61 | -2.43% | CAD 3.69 | CAD 3.75 | CAD 3.55 | 219.90K |
| 2026-09-28 | CAD 3.70 | +1.93% | CAD 3.64 | CAD 3.75 | CAD 3.55 | 167.20K |
| 2026-09-25 | CAD 3.63 | +3.13% | CAD 3.44 | CAD 3.66 | CAD 3.42 | 102.90K |
| 2026-09-24 | CAD 3.52 | -1.68% | CAD 3.56 | CAD 3.62 | CAD 3.49 | 177.70K |
| 2026-09-23 | CAD 3.58 | -2.72% | CAD 3.68 | CAD 3.68 | CAD 3.56 | 101.60K |
| 2026-09-22 | CAD 3.68 | -1.34% | CAD 3.73 | CAD 3.74 | CAD 3.61 | 190.70K |
| 2026-09-21 | CAD 3.73 | +1.91% | CAD 3.65 | CAD 3.74 | CAD 3.60 | 227.90K |
| 2026-09-18 | CAD 3.66 | +4.57% | CAD 3.55 | CAD 3.66 | CAD 3.47 | 260.20K |
| 2026-09-17 | CAD 3.50 | +3.86% | CAD 3.36 | CAD 3.54 | CAD 3.36 | 114.40K |
| 2026-09-16 | CAD 3.37 | -1.75% | CAD 3.41 | CAD 3.45 | CAD 3.36 | 38.10K |
| 2026-09-15 | CAD 3.43 | +0.88% | CAD 3.44 | CAD 3.50 | CAD 3.40 | 120.10K |
| 2026-09-14 | CAD 3.40 | +3.98% | CAD 3.30 | CAD 3.50 | CAD 3.28 | 221.30K |
| 2026-09-11 | CAD 3.27 | +0.93% | CAD 3.24 | CAD 3.32 | CAD 3.24 | 83.30K |
| 2026-09-10 | CAD 3.24 | -1.22% | CAD 3.28 | CAD 3.34 | CAD 3.23 | 206.90K |
| 2026-09-09 | CAD 3.28 | +3.47% | CAD 3.13 | CAD 3.29 | CAD 3.13 | 258.20K |
| 2026-09-08 | CAD 3.17 | -0.31% | CAD 3.14 | CAD 3.17 | CAD 3.11 | 56.00K |
| 2026-09-04 | CAD 3.18 | +0.32% | CAD 3.18 | CAD 3.18 | CAD 3.11 | 26.10K |
| 2026-09-03 | CAD 3.17 | +1.28% | CAD 3.15 | CAD 3.18 | CAD 3.12 | 15.40K |
| 2026-09-02 | CAD 3.13 | -0.32% | CAD 3.15 | CAD 3.15 | CAD 3.11 | 25.20K |
| 2026-09-01 | CAD 3.14 | -1.87% | CAD 3.20 | CAD 3.20 | CAD 3.11 | 50.00K |
| 2026-08-31 | CAD 3.20 | -0.62% | CAD 3.25 | CAD 3.30 | CAD 3.15 | 175.10K |
| 2026-08-28 | CAD 3.22 | +2.22% | CAD 3.23 | CAD 3.27 | CAD 3.20 | 191.40K |
| 2026-08-27 | CAD 3.15 | +0.64% | CAD 3.15 | CAD 3.19 | CAD 3.13 | 114.40K |
| 2026-08-26 | CAD 3.13 | -0.32% | CAD 3.13 | CAD 3.14 | CAD 3.11 | 63.30K |
| 2026-08-25 | CAD 3.14 | +0.64% | CAD 3.10 | CAD 3.22 | CAD 3.08 | 116.70K |
| 2026-08-24 | CAD 3.12 | -0.95% | CAD 3.20 | CAD 3.20 | CAD 3.10 | 60.20K |
| 2026-08-21 | CAD 3.15 | +0.32% | CAD 3.10 | CAD 3.15 | CAD 3.06 | 21.50K |
| 2026-08-20 | CAD 3.14 | -2.79% | CAD 3.27 | CAD 3.28 | CAD 3.08 | 152.80K |
| 2026-08-19 | CAD 3.23 | +5.21% | CAD 3.13 | CAD 3.27 | CAD 3.12 | 168.10K |
| 2026-08-18 | CAD 3.07 | -0.97% | CAD 3.10 | CAD 3.13 | CAD 3.01 | 143.30K |
| 2026-08-17 | CAD 3.10 | +1.64% | CAD 3.09 | CAD 3.14 | CAD 3.00 | 106.40K |
| 2026-08-14 | CAD 3.05 | +1.33% | CAD 3.01 | CAD 3.05 | CAD 2.82 | 114.20K |
| 2026-08-13 | CAD 3.01 | -6.81% | CAD 3.22 | CAD 3.23 | CAD 2.90 | 447.80K |
| 2026-08-12 | CAD 3.23 | +1.25% | CAD 3.14 | CAD 3.25 | CAD 3.05 | 125.70K |
| 2026-08-11 | CAD 3.19 | -0.93% | CAD 3.22 | CAD 3.30 | CAD 3.01 | 186.80K |
| 2026-08-10 | CAD 3.22 | +12.98% | CAD 2.91 | CAD 3.25 | CAD 2.88 | 254.60K |
| 2026-08-07 | CAD 2.85 | +1.42% | CAD 2.90 | CAD 2.90 | CAD 2.75 | 58.70K |
| 2026-08-06 | CAD 2.81 | +7.25% | CAD 2.61 | CAD 2.82 | CAD 2.61 | 111.50K |
| 2026-08-05 | CAD 2.62 | -0.76% | CAD 2.74 | CAD 2.74 | CAD 2.55 | 126.40K |
| 2026-08-04 | CAD 2.64 | +0.76% | CAD 2.75 | CAD 2.75 | CAD 2.57 | 114.10K |
| 2026-07-31 | CAD 2.62 | +0.38% | CAD 2.64 | CAD 2.75 | CAD 2.61 | 69.00K |
| 2026-07-30 | CAD 2.61 | -3.33% | CAD 2.64 | CAD 2.65 | CAD 2.58 | 96.90K |
| 2026-07-29 | CAD 2.70 | +3.45% | CAD 2.64 | CAD 2.73 | CAD 2.52 | 166.00K |
| 2026-07-28 | CAD 2.61 | +3.57% | CAD 2.50 | CAD 2.70 | CAD 2.50 | 55.40K |
| 2026-07-27 | CAD 2.52 | 0.00% | CAD 2.52 | CAD 2.66 | CAD 2.52 | 86.45K |
| 2026-07-24 | CAD 2.52 | 0.00% | CAD 2.52 | CAD 2.59 | CAD 2.52 | 12.98K |
| 2026-07-23 | CAD 2.52 | -1.64% | CAD 2.52 | CAD 2.66 | CAD 2.52 | 86.91K |
| 2026-07-22 | CAD 2.56 | +1.67% | CAD 2.52 | CAD 2.59 | CAD 2.49 | 124.25K |
| 2026-07-21 | CAD 2.52 | -2.70% | CAD 2.45 | CAD 2.59 | CAD 2.45 | 27.36K |
| 2026-07-20 | CAD 2.59 | +2.78% | CAD 2.52 | CAD 2.59 | CAD 2.45 | 16.31K |
| 2026-07-17 | CAD 2.52 | +2.86% | CAD 2.52 | CAD 2.59 | CAD 2.45 | 33.16K |
| 2026-07-16 | CAD 2.45 | -2.78% | CAD 2.52 | CAD 2.52 | CAD 2.45 | 35.36K |
| 2026-07-15 | CAD 2.52 | 0.00% | CAD 2.38 | CAD 2.59 | CAD 2.38 | 64.08K |
| 2026-07-14 | CAD 2.52 | +5.88% | CAD 2.38 | CAD 2.52 | CAD 2.35 | 39.49K |
| 2026-07-13 | CAD 2.38 | 0.00% | CAD 2.45 | CAD 2.45 | CAD 2.31 | 130.42K |
| 2026-07-10 | CAD 2.38 | 0.00% | CAD 2.38 | CAD 2.45 | CAD 2.38 | 43.08K |
| 2026-07-09 | CAD 2.38 | -5.56% | CAD 2.45 | CAD 2.52 | CAD 2.38 | 41.40K |
| 2026-07-08 | CAD 2.52 | +2.86% | CAD 2.45 | CAD 2.52 | CAD 2.38 | 61.98K |
| 2026-07-07 | CAD 2.45 | -2.78% | CAD 2.52 | CAD 2.52 | CAD 2.45 | 39.83K |
| 2026-07-06 | CAD 2.52 | +2.86% | CAD 2.45 | CAD 2.59 | CAD 2.45 | 28.66K |
| 2026-07-03 | CAD 2.45 | 0.00% | CAD 2.52 | CAD 2.52 | CAD 2.38 | 28.15K |
| 2026-07-02 | CAD 2.45 | 0.00% | CAD 2.52 | CAD 2.59 | CAD 2.38 | 124.63K |
| 2026-06-30 | CAD 2.45 | 0.00% | CAD 2.52 | CAD 2.56 | CAD 2.45 | 47.31K |
| 2026-06-29 | CAD 2.45 | -5.41% | CAD 2.59 | CAD 2.59 | CAD 2.45 | 16.91K |
| 2026-06-26 | CAD 2.59 | +2.78% | CAD 2.52 | CAD 2.66 | CAD 2.45 | 74.21K |
| 2026-06-25 | CAD 2.52 | 0.00% | CAD 2.45 | CAD 2.52 | CAD 2.45 | 45.44K |
| 2026-06-24 | CAD 2.52 | -7.69% | CAD 2.66 | CAD 2.73 | CAD 2.45 | 88.79K |
| 2026-06-23 | CAD 2.73 | 0.00% | CAD 2.73 | CAD 2.80 | CAD 2.66 | 80.14K |
| 2026-06-22 | CAD 2.73 | 0.00% | CAD 2.66 | CAD 3.01 | CAD 2.52 | 464.12K |
| 2026-06-19 | CAD 2.73 | +8.33% | CAD 2.45 | CAD 2.73 | CAD 2.45 | 270.37K |
| 2026-06-18 | CAD 2.52 | +2.86% | CAD 2.38 | CAD 2.52 | CAD 2.38 | 122.74K |
| 2026-06-17 | CAD 2.45 | +2.94% | CAD 2.38 | CAD 2.45 | CAD 2.31 | 96.41K |
| 2026-06-16 | CAD 2.38 | +6.25% | CAD 2.24 | CAD 2.38 | CAD 2.24 | 86.91K |
| 2026-06-15 | CAD 2.24 | +3.23% | CAD 2.10 | CAD 2.31 | CAD 2.10 | 63.96K |
| 2026-06-12 | CAD 2.17 | 0.00% | CAD 2.17 | CAD 2.24 | CAD 2.17 | 92.15K |
| 2026-06-11 | CAD 2.17 | 0.00% | CAD 2.10 | CAD 2.17 | CAD 2.10 | 57.53K |
| 2026-06-10 | CAD 2.17 | +3.33% | CAD 2.10 | CAD 2.24 | CAD 2.10 | 14.84K |
| 2026-06-09 | CAD 2.10 | 0.00% | CAD 2.24 | CAD 2.24 | CAD 2.10 | 19.09K |
| 2026-06-08 | CAD 2.10 | -6.25% | CAD 2.24 | CAD 2.24 | CAD 2.10 | 90.44K |
| 2026-06-05 | CAD 2.24 | -5.88% | CAD 2.31 | CAD 2.38 | CAD 2.24 | 82.23K |
| 2026-06-04 | CAD 2.38 | +13.33% | CAD 2.10 | CAD 2.38 | CAD 2.10 | 196.20K |
| 2026-06-03 | CAD 2.10 | -3.23% | CAD 2.10 | CAD 2.17 | CAD 2.10 | 50.19K |
| 2026-06-02 | CAD 2.17 | +3.33% | CAD 2.03 | CAD 2.17 | CAD 2.03 | 37.59K |
| 2026-06-01 | CAD 2.10 | 0.00% | CAD 2.03 | CAD 2.10 | CAD 2.03 | 23.14K |
| 2026-05-29 | CAD 2.10 | 0.00% | CAD 2.03 | CAD 2.10 | CAD 2.03 | 71.17K |
| 2026-05-28 | CAD 2.10 | +3.45% | CAD 2.03 | CAD 2.10 | CAD 2.03 | 34.34K |
| 2026-05-27 | CAD 2.03 | 0.00% | CAD 2.10 | CAD 2.10 | CAD 2.03 | 29.35K |
| 2026-05-26 | CAD 2.03 | -3.33% | CAD 2.03 | CAD 2.10 | CAD 2.03 | 65.27K |