Canada markets closed

Affinor Growers Inc. (AFI.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.22500.0000 (0.00%)
At close: 01:13PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.16000.22500.16000.22500.22503,449
Jun 23, 20220.22500.22500.22500.22500.22501,018
Jun 22, 20220.20000.23000.20000.22500.225071,933
Jun 21, 20220.19500.19500.19500.19500.1950900
Jun 20, 20220.12500.12500.10000.10000.100025,179
Jun 20, 20221:10 Stock Split
Jun 17, 20220.20000.25000.15000.25000.250096,979
Jun 16, 20220.20000.20000.15000.20000.200045,939
Jun 15, 20220.20000.20000.20000.20000.20003,634
Jun 14, 20220.15000.20000.15000.20000.20006,816
Jun 13, 20220.20000.20000.15000.15000.150035,290
Jun 10, 20220.20000.20000.15000.20000.200054,900
Jun 09, 20220.20000.20000.15000.15000.1500129,020
Jun 08, 20220.25000.25000.20000.20000.2000160,897
Jun 07, 20220.25000.25000.25000.25000.2500250
Jun 06, 20220.25000.25000.25000.25000.25005,851
Jun 03, 20220.25000.30000.25000.25000.250011,114
Jun 02, 20220.25000.25000.25000.25000.250061,805
Jun 01, 20220.25000.30000.25000.30000.30002,616
May 31, 20220.25000.30000.20000.25000.25007,200
May 30, 20220.30000.30000.25000.25000.250098,470
May 27, 20220.30000.30000.25000.25000.2500700
May 26, 20220.25000.30000.25000.25000.25009,040
May 25, 20220.30000.30000.25000.25000.250055,741
May 24, 20220.30000.30000.25000.30000.30007,646
May 20, 20220.25000.30000.25000.30000.300010,705
May 19, 20220.30000.30000.30000.30000.300010,300
May 18, 20220.30000.35000.30000.30000.300065,190
May 17, 20220.35000.35000.30000.30000.300013,241
May 16, 20220.30000.30000.30000.30000.300017,030
May 13, 20220.30000.35000.30000.35000.35007,875
May 12, 20220.35000.35000.30000.30000.30002,215
May 11, 20220.30000.30000.30000.30000.300055,453
May 10, 20220.35000.35000.30000.30000.3000253,885
May 09, 20220.40000.40000.35000.35000.350078,812
May 06, 20220.40000.40000.40000.40000.400010,086
May 05, 20220.40000.40000.40000.40000.400040,000
May 04, 20220.45000.45000.40000.40000.40004,120
May 03, 20220.40000.45000.40000.45000.4500590
May 02, 20220.40000.45000.40000.45000.45004,082
Apr 29, 20220.45000.45000.45000.45000.4500101,065
Apr 28, 20220.40000.45000.40000.40000.40003,385
Apr 27, 20220.45000.45000.40000.40000.40007,500
Apr 26, 20220.45000.45000.40000.40000.400062,510
Apr 25, 20220.45000.45000.40000.45000.450017,878
Apr 22, 20220.45000.50000.45000.50000.50001,832
Apr 21, 20220.45000.50000.45000.50000.500019,100
Apr 20, 20220.50000.50000.45000.45000.45007,485
Apr 19, 20220.60000.60000.45000.45000.4500229,982
Apr 18, 20220.60000.60000.55000.60000.600016,616
Apr 14, 20220.50000.55000.45000.55000.5500226,510
Apr 13, 20220.45000.55000.45000.55000.5500255,632
Apr 12, 20220.45000.45000.40000.45000.450027,626
Apr 11, 20220.40000.45000.40000.45000.450011,413
Apr 08, 20220.40000.45000.40000.40000.400011,500
Apr 07, 20220.40000.40000.40000.40000.400062,400
Apr 06, 20220.40000.40000.35000.40000.400098,700
Apr 05, 20220.40000.40000.40000.40000.40003,074
Apr 04, 20220.45000.45000.40000.40000.400013,744
Apr 01, 20220.45000.45000.40000.45000.4500122,787
Mar 31, 20220.60000.60000.40000.45000.4500337,850
Mar 30, 20220.55000.60000.50000.57500.575052,588
Mar 29, 20220.55000.60000.50000.55000.5500378,078
Mar 28, 20220.50000.55000.50000.50000.5000350,154
Mar 25, 20220.45000.55000.40000.55000.5500515,787
Mar 24, 20220.40000.45000.35000.35000.350020,635
Mar 23, 20220.35000.40000.35000.40000.40008,800
Mar 22, 20220.35000.40000.35000.40000.40008,100
Mar 21, 20220.40000.40000.35000.40000.40003,856
Mar 18, 20220.40000.40000.40000.40000.40001,000
Mar 17, 20220.40000.40000.40000.40000.400027,202
Mar 16, 20220.45000.45000.40000.40000.400015,900
Mar 15, 20220.45000.45000.45000.45000.450012,020
Mar 14, 20220.35000.40000.35000.40000.40004,610
Mar 11, 20220.45000.45000.40000.40000.400023,022
Mar 10, 20220.40000.40000.40000.40000.40002,951
Mar 09, 20220.40000.45000.40000.40000.400059,971
Mar 08, 20220.45000.45000.40000.40000.400035,896
Mar 07, 20220.40000.45000.40000.45000.450024,230
Mar 04, 20220.45000.45000.40000.40000.40005,300
Mar 03, 20220.45000.45000.40000.45000.450059,528
Mar 02, 20220.35000.40000.35000.40000.40004,250
Mar 01, 20220.40000.40000.40000.40000.400020,633
Feb 28, 20220.40000.45000.40000.40000.40009,457
Feb 25, 20220.45000.45000.40000.40000.4000152,500
Feb 24, 20220.45000.45000.40000.45000.450091,469
Feb 23, 20220.40000.40000.40000.40000.400030,225
Feb 22, 20220.40000.45000.35000.40000.4000151,834
Feb 18, 20220.40000.40000.40000.40000.4000101,100
Feb 17, 20220.40000.40000.35000.35000.35003,010
Feb 16, 20220.40000.40000.35000.40000.400023,321
Feb 15, 20220.35000.40000.35000.40000.400046,945
Feb 14, 20220.30000.35000.30000.30000.30006,350
Feb 11, 20220.35000.35000.35000.35000.3500103
Feb 10, 20220.35000.35000.35000.35000.350015,080
Feb 09, 20220.35000.35000.30000.30000.300012,201
Feb 08, 20220.35000.35000.30000.30000.300018,300
Feb 07, 20220.35000.40000.30000.35000.350027,130
Feb 04, 20220.35000.35000.35000.35000.3500104,277
Feb 03, 20220.30000.30000.30000.30000.30001,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...