Canada markets closed

Affinor Growers Inc. (AFI.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.2100+0.0800 (+61.54%)
At close: 03:59PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.16000.21000.16000.21000.2100101,527
May 16, 20240.15000.15000.13000.13000.130010,010
May 15, 20240.16000.17000.15000.17000.170018,100
May 14, 20240.19000.19000.17000.17000.170036,168
May 13, 20240.19500.22500.18000.18000.1800405,200
May 10, 20240.13000.20000.13000.18000.1800149,359
May 09, 20240.14000.14000.14000.14000.14002,000
May 08, 20240.10000.12000.10000.12000.1200106,430
May 07, 20240.11500.11500.11500.11500.1150-
May 06, 20240.11500.11500.11500.11500.11501,475
May 03, 20240.11000.11000.11000.11000.11002,400
May 02, 20240.09000.10000.09000.10000.100012,000
May 01, 20240.07000.07000.07000.07000.070017,150
Apr 30, 20240.07000.07000.07000.07000.07007,640
Apr 29, 20240.09500.09500.09500.09500.0950-
Apr 26, 20240.09500.09500.09500.09500.0950-
Apr 25, 20240.09500.09500.09500.09500.0950-
Apr 24, 20240.09500.09500.09500.09500.0950-
Apr 23, 20240.09500.09500.09500.09500.09502,000
Apr 22, 20240.08000.08000.06500.06500.065031,000
Apr 19, 20240.07500.07500.07500.07500.0750-
Apr 18, 20240.07500.07500.07500.07500.0750-
Apr 17, 20240.07500.07500.07500.07500.0750-
Apr 16, 20240.08500.08500.07500.07500.075011,600
Apr 15, 20240.08500.08500.08500.08500.085010,791
Apr 12, 20240.08500.08500.08500.08500.0850-
Apr 11, 20240.08500.08500.08500.08500.0850-
Apr 10, 20240.08500.08500.08500.08500.0850-
Apr 09, 20240.08500.08500.08500.08500.0850-
Apr 08, 20240.08500.08500.08500.08500.0850-
Apr 05, 20240.08500.08500.08500.08500.0850-
Apr 04, 20240.08500.08500.08500.08500.0850-
Apr 03, 20240.06000.08500.06000.08500.085038,800
Apr 02, 20240.06500.06500.06500.06500.0650-
Apr 01, 20240.06500.06500.06500.06500.0650-
Mar 28, 20240.06500.06500.06500.06500.06509,000
Mar 27, 20240.06000.06000.06000.06000.0600-
Mar 26, 20240.06000.06000.06000.06000.0600-
Mar 25, 20240.06000.06000.06000.06000.0600-
Mar 22, 20240.06000.06000.06000.06000.06001,000
Mar 21, 20240.08000.08000.08000.08000.0800-
Mar 20, 20240.07500.08000.07500.08000.0800125,000
Mar 19, 20240.06000.06000.06000.06000.0600-
Mar 18, 20240.06000.06000.06000.06000.060026,100
Mar 15, 20240.06000.06000.06000.06000.060040,000
Mar 14, 20240.06500.06500.05500.05500.055011,908
Mar 13, 20240.06000.06000.06000.06000.060053,677
Mar 12, 20240.07000.07000.07000.07000.0700-
Mar 11, 20240.07000.07000.07000.07000.0700-
Mar 08, 20240.07000.07000.07000.07000.0700-
Mar 07, 20240.07000.07000.07000.07000.0700-
Mar 06, 20240.06000.07000.06000.07000.070016,475
Mar 05, 20240.06500.06500.06000.06000.06006,000
Mar 04, 20240.07000.07000.07000.07000.0700-
Mar 01, 20240.07000.07000.07000.07000.0700-
Feb 29, 20240.07000.07000.07000.07000.07008,500
Feb 28, 20240.07000.07000.07000.07000.070026,500
Feb 27, 20240.08500.08500.07000.07000.07007,500
Feb 26, 20240.07000.07000.07000.07000.07008,536
Feb 23, 20240.08500.08500.08500.08500.0850-
Feb 22, 20240.08500.08500.08500.08500.08503,000
Feb 21, 20240.08000.08000.08000.08000.0800-
Feb 20, 20240.08000.08000.08000.08000.0800-
Feb 16, 20240.08000.08000.08000.08000.0800-
Feb 15, 20240.08000.08000.08000.08000.08002,075
Feb 14, 20240.06500.07000.06500.07000.070019,700
Feb 13, 20240.08000.08000.08000.08000.08002,000
Feb 12, 20240.08000.08000.08000.08000.08002,437
Feb 09, 20240.08000.08000.07500.07500.0750100,000
Feb 08, 20240.08000.08000.07000.07000.07005,000
Feb 07, 20240.08000.08000.08000.08000.08003,000
Feb 06, 20240.08000.08000.08000.08000.080061,000
Feb 05, 20240.08000.08000.08000.08000.0800-
Feb 02, 20240.08000.08000.08000.08000.08008,500
Feb 01, 20240.07000.08000.07000.08000.080030,300
Jan 31, 20240.08000.08000.07500.07500.07508,000
Jan 30, 20240.08000.08000.07000.07000.070024,190
Jan 29, 20240.09000.09000.08500.08500.085015,450
Jan 26, 20240.09000.09000.09000.09000.0900-
Jan 25, 20240.09000.09000.09000.09000.0900-
Jan 24, 20240.09000.09000.09000.09000.0900-
Jan 23, 20240.10000.10000.09000.09000.09003,144
Jan 22, 20240.08500.08500.08500.08500.08503,100
Jan 19, 20240.15000.15000.09000.09000.0900162,603
Jan 18, 20240.16000.16000.11000.11000.110077,126
Jan 17, 20240.15500.15500.15500.15500.1550501
Jan 16, 20240.15000.15000.15000.15000.150012,300
Jan 15, 20240.16500.19500.16500.19500.195010,085
Jan 12, 20240.18500.20000.18000.18000.180026,150
Jan 11, 20240.21500.21500.20000.20000.200030,050
Jan 10, 20240.23500.23500.20500.21500.215030,944
Jan 09, 20240.19000.25000.19000.25000.250021,000
Jan 08, 20240.24500.26000.21000.21000.210049,554
Jan 05, 20240.15000.25000.15000.25000.2500114,614
Jan 04, 20240.14000.18000.13000.18000.1800228,904
Jan 03, 20240.10000.15500.10000.15000.150069,000
Jan 02, 20240.08000.10500.07000.10500.1050243,245
Dec 29, 20230.07000.07000.07000.07000.070039,000
Dec 28, 20230.10000.10000.07000.07000.070084,569
Dec 27, 20230.05000.11000.05000.10000.1000189,784
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...