Canada markets closed

Affinor Growers Inc. (AFI.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0300-0.0050 (-14.29%)
At close: 03:23PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 16, 20220.03000.03000.03000.03000.0300170,304
May 13, 20220.03000.03500.03000.03500.035078,750
May 12, 20220.03500.03500.03000.03000.030022,150
May 11, 20220.03000.03000.03000.03000.0300554,536
May 10, 20220.03500.03500.03000.03000.03002,538,852
May 09, 20220.04000.04000.03500.03500.0350788,127
May 06, 20220.04000.04000.04000.04000.0400100,867
May 05, 20220.04000.04000.04000.04000.0400400,000
May 04, 20220.04500.04500.04000.04000.040041,200
May 03, 20220.04000.04500.04000.04500.04505,900
May 02, 20220.04000.04500.04000.04500.045040,829
Apr 29, 20220.04500.04500.04500.04500.04501,010,650
Apr 28, 20220.04000.04500.04000.04000.040033,858
Apr 27, 20220.04500.04500.04000.04000.040075,000
Apr 26, 20220.04500.04500.04000.04000.0400625,105
Apr 25, 20220.04500.04500.04000.04500.0450178,781
Apr 22, 20220.04500.05000.04500.05000.050018,327
Apr 21, 20220.04500.05000.04500.05000.0500191,009
Apr 20, 20220.05000.05000.04500.04500.045074,850
Apr 19, 20220.06000.06000.04500.04500.04502,299,821
Apr 18, 20220.06000.06000.05500.06000.0600166,160
Apr 14, 20220.05000.05500.04500.05500.05502,265,102
Apr 13, 20220.04500.05500.04500.05500.05502,556,320
Apr 12, 20220.04500.04500.04000.04500.0450276,261
Apr 11, 20220.04000.04500.04000.04500.0450114,132
Apr 08, 20220.04000.04500.04000.04000.0400115,000
Apr 07, 20220.04000.04000.04000.04000.0400624,000
Apr 06, 20220.04000.04000.03500.04000.0400987,000
Apr 05, 20220.04000.04000.04000.04000.040030,747
Apr 04, 20220.04500.04500.04000.04000.0400137,447
Apr 01, 20220.04500.04500.04000.04500.04501,227,872
Mar 31, 20220.06000.06000.04000.04500.04503,378,500
Mar 30, 20220.05500.06000.05000.05750.0575525,880
Mar 29, 20220.05500.06000.05000.05500.05503,780,781
Mar 28, 20220.05000.05500.05000.05000.05003,501,549
Mar 25, 20220.04500.05500.04000.05500.05505,157,873
Mar 24, 20220.04000.04500.03500.03500.0350206,350
Mar 23, 20220.03500.04000.03500.04000.040088,000
Mar 22, 20220.03500.04000.03500.04000.040081,000
Mar 21, 20220.04000.04000.03500.04000.040038,560
Mar 18, 20220.04000.04000.04000.04000.040010,000
Mar 17, 20220.04000.04000.04000.04000.0400272,027
Mar 16, 20220.04500.04500.04000.04000.0400159,000
Mar 15, 20220.04500.04500.04500.04500.0450120,200
Mar 14, 20220.03500.04000.03500.04000.040046,100
Mar 11, 20220.04500.04500.04000.04000.0400230,228
Mar 10, 20220.04000.04000.04000.04000.040029,511
Mar 09, 20220.04000.04500.04000.04000.0400599,710
Mar 08, 20220.04500.04500.04000.04000.0400358,961
Mar 07, 20220.04000.04500.04000.04500.0450242,300
Mar 04, 20220.04500.04500.04000.04000.040053,000
Mar 03, 20220.04500.04500.04000.04500.0450595,283
Mar 02, 20220.03500.04000.03500.04000.040042,500
Mar 01, 20220.04000.04000.04000.04000.0400206,331
Feb 28, 20220.04000.04500.04000.04000.040094,576
Feb 25, 20220.04500.04500.04000.04000.04001,525,000
Feb 24, 20220.04500.04500.04000.04500.0450914,690
Feb 23, 20220.04000.04000.04000.04000.0400302,250
Feb 22, 20220.04000.04500.03500.04000.04001,518,341
Feb 18, 20220.04000.04000.04000.04000.04001,011,000
Feb 17, 20220.04000.04000.03500.03500.035030,100
Feb 16, 20220.04000.04000.03500.04000.0400233,211
Feb 15, 20220.03500.04000.03500.04000.0400469,450
Feb 14, 20220.03000.03500.03000.03000.030063,500
Feb 11, 20220.03500.03500.03500.03500.03501,030
Feb 10, 20220.03500.03500.03500.03500.0350150,800
Feb 09, 20220.03500.03500.03000.03000.0300122,015
Feb 08, 20220.03500.03500.03000.03000.0300183,000
Feb 07, 20220.03500.04000.03000.03500.0350271,300
Feb 04, 20220.03500.03500.03500.03500.03501,042,770
Feb 03, 20220.03000.03000.03000.03000.030014,000
Feb 02, 20220.03500.03500.03500.03500.0350208,008
Feb 01, 20220.03500.03500.03500.03500.0350580,500
Jan 31, 20220.03500.03500.03000.03000.0300279,031
Jan 28, 20220.03500.03500.03000.03500.0350430,000
Jan 27, 20220.03500.03500.03500.03500.0350172,000
Jan 26, 20220.03500.03500.03000.03500.0350244,920
Jan 25, 20220.03000.03500.03000.03500.0350101,000
Jan 24, 20220.04000.04000.03000.03500.0350657,650
Jan 21, 20220.03500.04000.03500.04000.040051,000
Jan 20, 20220.04000.04000.03500.03500.0350670,900
Jan 19, 20220.03750.03750.03750.03750.03757,000
Jan 18, 20220.03500.03500.03500.03500.035018,375
Jan 17, 20220.03500.04000.03500.04000.0400334,078
Jan 14, 20220.03500.03500.03500.03500.035021,000
Jan 13, 20220.03500.04000.03500.03500.035052,000
Jan 12, 20220.03500.03500.03500.03500.0350165,000
Jan 11, 20220.03500.03500.03500.03500.0350168,881
Jan 10, 20220.03500.03500.03500.03500.035072,561
Jan 07, 20220.03500.04000.03500.04000.0400477,000
Jan 06, 20220.03500.03500.03500.03500.0350120,133
Jan 05, 20220.03000.03500.03000.03500.0350147,250
Jan 04, 20220.04000.04000.03000.03000.0300231,050
Dec 31, 20210.03500.03500.03000.03500.03501,510,008
Dec 30, 20210.03000.03000.03000.03000.030050,300
Dec 29, 20210.03000.03000.03000.03000.0300337,335
Dec 24, 20210.03500.03500.03000.03000.0300236,133
Dec 23, 20210.03500.03500.03000.03000.0300183,000
Dec 22, 20210.03000.03500.03000.03500.03501,181,741
Dec 21, 20210.03500.03500.03000.03000.0300300,666
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...