Affinor Growers Inc. (AFI.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.2250

0.0000

(0.00%)

At close: 01:13PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	0.1600	0.2250	0.1600	0.2250	0.2250	3,449
Jun 23, 2022	0.2250	0.2250	0.2250	0.2250	0.2250	1,018
Jun 22, 2022	0.2000	0.2300	0.2000	0.2250	0.2250	71,933
Jun 21, 2022	0.1950	0.1950	0.1950	0.1950	0.1950	900
Jun 20, 2022	0.1250	0.1250	0.1000	0.1000	0.1000	25,179
Jun 20, 2022	1:10 Stock Split
Jun 17, 2022	0.2000	0.2500	0.1500	0.2500	0.2500	96,979
Jun 16, 2022	0.2000	0.2000	0.1500	0.2000	0.2000	45,939
Jun 15, 2022	0.2000	0.2000	0.2000	0.2000	0.2000	3,634
Jun 14, 2022	0.1500	0.2000	0.1500	0.2000	0.2000	6,816
Jun 13, 2022	0.2000	0.2000	0.1500	0.1500	0.1500	35,290
Jun 10, 2022	0.2000	0.2000	0.1500	0.2000	0.2000	54,900
Jun 09, 2022	0.2000	0.2000	0.1500	0.1500	0.1500	129,020
Jun 08, 2022	0.2500	0.2500	0.2000	0.2000	0.2000	160,897
Jun 07, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	250
Jun 06, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	5,851
Jun 03, 2022	0.2500	0.3000	0.2500	0.2500	0.2500	11,114
Jun 02, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	61,805
Jun 01, 2022	0.2500	0.3000	0.2500	0.3000	0.3000	2,616
May 31, 2022	0.2500	0.3000	0.2000	0.2500	0.2500	7,200
May 30, 2022	0.3000	0.3000	0.2500	0.2500	0.2500	98,470
May 27, 2022	0.3000	0.3000	0.2500	0.2500	0.2500	700
May 26, 2022	0.2500	0.3000	0.2500	0.2500	0.2500	9,040
May 25, 2022	0.3000	0.3000	0.2500	0.2500	0.2500	55,741
May 24, 2022	0.3000	0.3000	0.2500	0.3000	0.3000	7,646
May 20, 2022	0.2500	0.3000	0.2500	0.3000	0.3000	10,705
May 19, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	10,300
May 18, 2022	0.3000	0.3500	0.3000	0.3000	0.3000	65,190
May 17, 2022	0.3500	0.3500	0.3000	0.3000	0.3000	13,241
May 16, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	17,030
May 13, 2022	0.3000	0.3500	0.3000	0.3500	0.3500	7,875
May 12, 2022	0.3500	0.3500	0.3000	0.3000	0.3000	2,215
May 11, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	55,453
May 10, 2022	0.3500	0.3500	0.3000	0.3000	0.3000	253,885
May 09, 2022	0.4000	0.4000	0.3500	0.3500	0.3500	78,812
May 06, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	10,086
May 05, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	40,000
May 04, 2022	0.4500	0.4500	0.4000	0.4000	0.4000	4,120
May 03, 2022	0.4000	0.4500	0.4000	0.4500	0.4500	590
May 02, 2022	0.4000	0.4500	0.4000	0.4500	0.4500	4,082
Apr 29, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	101,065
Apr 28, 2022	0.4000	0.4500	0.4000	0.4000	0.4000	3,385
Apr 27, 2022	0.4500	0.4500	0.4000	0.4000	0.4000	7,500
Apr 26, 2022	0.4500	0.4500	0.4000	0.4000	0.4000	62,510
Apr 25, 2022	0.4500	0.4500	0.4000	0.4500	0.4500	17,878
Apr 22, 2022	0.4500	0.5000	0.4500	0.5000	0.5000	1,832
Apr 21, 2022	0.4500	0.5000	0.4500	0.5000	0.5000	19,100
Apr 20, 2022	0.5000	0.5000	0.4500	0.4500	0.4500	7,485
Apr 19, 2022	0.6000	0.6000	0.4500	0.4500	0.4500	229,982
Apr 18, 2022	0.6000	0.6000	0.5500	0.6000	0.6000	16,616
Apr 14, 2022	0.5000	0.5500	0.4500	0.5500	0.5500	226,510
Apr 13, 2022	0.4500	0.5500	0.4500	0.5500	0.5500	255,632
Apr 12, 2022	0.4500	0.4500	0.4000	0.4500	0.4500	27,626
Apr 11, 2022	0.4000	0.4500	0.4000	0.4500	0.4500	11,413
Apr 08, 2022	0.4000	0.4500	0.4000	0.4000	0.4000	11,500
Apr 07, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	62,400
Apr 06, 2022	0.4000	0.4000	0.3500	0.4000	0.4000	98,700
Apr 05, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	3,074
Apr 04, 2022	0.4500	0.4500	0.4000	0.4000	0.4000	13,744
Apr 01, 2022	0.4500	0.4500	0.4000	0.4500	0.4500	122,787
Mar 31, 2022	0.6000	0.6000	0.4000	0.4500	0.4500	337,850
Mar 30, 2022	0.5500	0.6000	0.5000	0.5750	0.5750	52,588
Mar 29, 2022	0.5500	0.6000	0.5000	0.5500	0.5500	378,078
Mar 28, 2022	0.5000	0.5500	0.5000	0.5000	0.5000	350,154
Mar 25, 2022	0.4500	0.5500	0.4000	0.5500	0.5500	515,787
Mar 24, 2022	0.4000	0.4500	0.3500	0.3500	0.3500	20,635
Mar 23, 2022	0.3500	0.4000	0.3500	0.4000	0.4000	8,800
Mar 22, 2022	0.3500	0.4000	0.3500	0.4000	0.4000	8,100
Mar 21, 2022	0.4000	0.4000	0.3500	0.4000	0.4000	3,856
Mar 18, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Mar 17, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	27,202
Mar 16, 2022	0.4500	0.4500	0.4000	0.4000	0.4000	15,900
Mar 15, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	12,020
Mar 14, 2022	0.3500	0.4000	0.3500	0.4000	0.4000	4,610
Mar 11, 2022	0.4500	0.4500	0.4000	0.4000	0.4000	23,022
Mar 10, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	2,951
Mar 09, 2022	0.4000	0.4500	0.4000	0.4000	0.4000	59,971
Mar 08, 2022	0.4500	0.4500	0.4000	0.4000	0.4000	35,896
Mar 07, 2022	0.4000	0.4500	0.4000	0.4500	0.4500	24,230
Mar 04, 2022	0.4500	0.4500	0.4000	0.4000	0.4000	5,300
Mar 03, 2022	0.4500	0.4500	0.4000	0.4500	0.4500	59,528
Mar 02, 2022	0.3500	0.4000	0.3500	0.4000	0.4000	4,250
Mar 01, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	20,633
Feb 28, 2022	0.4000	0.4500	0.4000	0.4000	0.4000	9,457
Feb 25, 2022	0.4500	0.4500	0.4000	0.4000	0.4000	152,500
Feb 24, 2022	0.4500	0.4500	0.4000	0.4500	0.4500	91,469
Feb 23, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	30,225
Feb 22, 2022	0.4000	0.4500	0.3500	0.4000	0.4000	151,834
Feb 18, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	101,100
Feb 17, 2022	0.4000	0.4000	0.3500	0.3500	0.3500	3,010
Feb 16, 2022	0.4000	0.4000	0.3500	0.4000	0.4000	23,321
Feb 15, 2022	0.3500	0.4000	0.3500	0.4000	0.4000	46,945
Feb 14, 2022	0.3000	0.3500	0.3000	0.3000	0.3000	6,350
Feb 11, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	103
Feb 10, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	15,080
Feb 09, 2022	0.3500	0.3500	0.3000	0.3000	0.3000	12,201
Feb 08, 2022	0.3500	0.3500	0.3000	0.3000	0.3000	18,300
Feb 07, 2022	0.3500	0.4000	0.3000	0.3500	0.3500	27,130
Feb 04, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	104,277
Feb 03, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	1,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.81(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.28(+2.68%)

CAD/USD0.77590.0000(-0.00%)

CRUDE OIL106.35-1.27(-1.18%)

BTC-CAD27,255.21-565.43(-2.03%)

Affinor Growers Inc. (AFI.CN)

S&P/TSX
19,062.91
+345.81(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.28(+2.68%)

CAD/USD
0.7759
0.0000(-0.00%)

CRUDE OIL
106.35
-1.27(-1.18%)

BTC-CAD
27,255.21
-565.43(-2.03%)