Canada markets closed

Affinor Growers Inc. (AFI.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0600-0.0400 (-40.00%)
At close: 03:59PM EDT
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20240.06000.07000.06000.06000.060067,733
Oct 10, 20240.05500.13500.05500.10000.1000104,649
Oct 09, 20240.05000.05500.05000.05500.055034,500
Oct 08, 20240.05000.05000.05000.05000.050014,000
Oct 07, 20240.05000.05000.04000.04000.040033,000
Oct 04, 20240.04500.04500.04000.04000.040012,000
Oct 03, 20240.04500.04500.04500.04500.04501,200
Oct 02, 20240.04500.04500.04500.04500.04506,000
Oct 01, 20240.04000.04000.04000.04000.0400-
Sept 30, 20240.04000.04000.04000.04000.0400-
Sept 27, 20240.04000.04000.04000.04000.0400-
Sept 26, 20240.04000.04000.04000.04000.040011,045
Sept 25, 20240.04000.04000.04000.04000.0400-
Sept 24, 20240.04000.04000.04000.04000.0400-
Sept 23, 20240.04000.04000.04000.04000.040023,307
Sept 20, 20240.04000.04000.04000.04000.0400-
Sept 19, 20240.04000.04000.04000.04000.0400-
Sept 18, 20240.05000.05000.04000.04000.040020,419
Sept 17, 20240.05000.05000.05000.05000.05002,000
Sept 16, 20240.04500.04500.04500.04500.0450-
Sept 13, 20240.04500.04500.04500.04500.04502,000
Sept 12, 20240.04500.04500.04500.04500.0450-
Sept 11, 20240.04500.04500.04500.04500.0450-
Sept 10, 20240.05000.05000.04500.04500.045033,533
Sept 09, 20240.05000.05000.05000.05000.0500-
Sept 06, 20240.05000.05000.05000.05000.0500-
Sept 05, 20240.05000.05000.05000.05000.0500-
Sept 04, 20240.05000.05000.05000.05000.05004,775
Sept 03, 20240.06000.07000.05000.05000.050029,660
Aug 30, 20240.04000.04000.04000.04000.0400-
Aug 29, 20240.04000.04000.04000.04000.04004,000
Aug 28, 20240.04500.04500.04500.04500.045010,000
Aug 27, 20240.04500.04500.04500.04500.04502,500
Aug 26, 20240.04500.04500.04500.04500.0450-
Aug 23, 20240.04500.04500.04500.04500.0450-
Aug 22, 20240.04500.04500.04500.04500.0450-
Aug 21, 20240.04500.04500.04500.04500.04505,000
Aug 20, 20240.05000.05000.05000.05000.05003,000
Aug 19, 20240.05000.05000.05000.05000.0500-
Aug 16, 20240.05000.05000.05000.05000.0500105,000
Aug 15, 20240.05500.05500.05500.05500.05508,200
Aug 14, 20240.06000.06000.06000.06000.0600-
Aug 13, 20240.06000.06000.06000.06000.06003,723
Aug 12, 20240.06000.06000.06000.06000.06003,000
Aug 09, 20240.06000.06000.06000.06000.06003,000
Aug 08, 20240.06000.06000.06000.06000.0600-
Aug 07, 20240.06000.06000.06000.06000.060090,000
Aug 06, 20240.06000.06000.06000.06000.06002,110
Aug 02, 20240.08000.08000.07000.07000.070083,500
Aug 01, 20240.08500.08500.08500.08500.08502,000
Jul 31, 20240.08000.08000.08000.08000.08001,000
Jul 30, 20240.09000.09000.09000.09000.09001,000
Jul 29, 20240.09000.09000.08500.08500.08504,000
Jul 26, 20240.08500.08500.08500.08500.0850-
Jul 25, 20240.08500.08500.08500.08500.0850-
Jul 24, 20240.08500.08500.08500.08500.0850-
Jul 23, 20240.08500.08500.08500.08500.08501,004
Jul 22, 20240.09500.09500.09500.09500.095036,505
Jul 19, 20240.10000.10000.10000.10000.10001,500
Jul 18, 20240.10500.10500.10500.10500.1050-
Jul 17, 20240.11000.11000.09500.10500.105034,600
Jul 16, 20240.12000.12000.11500.11500.11501,600
Jul 15, 20240.10500.10500.10500.10500.1050-
Jul 12, 20240.10500.10500.10500.10500.10504,050
Jul 11, 20240.11500.11500.11500.11500.1150-
Jul 10, 20240.11500.11500.11500.11500.11501,503
Jul 09, 20240.09000.09000.09000.09000.09005,000
Jul 08, 20240.11500.11500.11500.11500.11507,000
Jul 05, 20240.10500.10500.10500.10500.1050500
Jul 04, 20240.12000.12000.12000.12000.1200-
Jul 03, 20240.16000.16000.12000.12000.120064,696
Jul 02, 20240.08000.08000.08000.08000.08005,429
Jun 28, 20240.08000.08500.08000.08500.08503,000
Jun 27, 20240.07500.07500.07500.07500.0750-
Jun 26, 20240.10000.10000.07500.07500.0750101,125
Jun 25, 20240.09000.09000.09000.09000.09006,500
Jun 24, 20240.13500.13500.12000.12000.12005,700
Jun 21, 20240.10000.11000.10000.10000.100040,650
Jun 20, 20240.08500.08500.08500.08500.085024,508
Jun 19, 20240.10000.10000.10000.10000.1000-
Jun 18, 20240.10000.10000.10000.10000.1000-
Jun 17, 20240.09000.10000.09000.10000.10007,134
Jun 14, 20240.10000.10000.08500.08500.08502,000
Jun 13, 20240.18500.18500.18500.18500.18501,000
Jun 12, 20240.10000.11000.10000.11000.11006,000
Jun 11, 20240.12500.12500.12500.12500.1250-
Jun 10, 20240.12500.12500.12500.12500.1250-
Jun 07, 20240.10000.12500.10000.12500.125034,850
Jun 06, 20240.12000.12000.12000.12000.1200-
Jun 05, 20240.12000.12000.12000.12000.1200-
Jun 04, 20240.12000.12000.12000.12000.1200-
Jun 03, 20240.12000.12000.12000.12000.1200-
May 31, 20240.12000.12000.12000.12000.1200500
May 30, 20240.11500.11500.11500.11500.1150-
May 29, 20240.11000.11500.11000.11500.11502,001
May 28, 20240.15000.15000.10500.13000.13009,600
May 27, 20240.15000.15000.15000.15000.15004,000
May 24, 20240.16000.16000.15500.15500.155015,000
May 23, 20240.15000.17000.14000.15000.150033,000
May 22, 20240.19000.19000.17000.17000.170011,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...