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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	170,304
May 13, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	78,750
May 12, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	22,150
May 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	554,536
May 10, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	2,538,852
May 09, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	788,127
May 06, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	100,867
May 05, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	400,000
May 04, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	41,200
May 03, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	5,900
May 02, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	40,829
Apr 29, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	1,010,650
Apr 28, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	33,858
Apr 27, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	75,000
Apr 26, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	625,105
Apr 25, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	178,781
Apr 22, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	18,327
Apr 21, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	191,009
Apr 20, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	74,850
Apr 19, 2022	0.0600	0.0600	0.0450	0.0450	0.0450	2,299,821
Apr 18, 2022	0.0600	0.0600	0.0550	0.0600	0.0600	166,160
Apr 14, 2022	0.0500	0.0550	0.0450	0.0550	0.0550	2,265,102
Apr 13, 2022	0.0450	0.0550	0.0450	0.0550	0.0550	2,556,320
Apr 12, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	276,261
Apr 11, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	114,132
Apr 08, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	115,000
Apr 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	624,000
Apr 06, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	987,000
Apr 05, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	30,747
Apr 04, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	137,447
Apr 01, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	1,227,872
Mar 31, 2022	0.0600	0.0600	0.0400	0.0450	0.0450	3,378,500
Mar 30, 2022	0.0550	0.0600	0.0500	0.0575	0.0575	525,880
Mar 29, 2022	0.0550	0.0600	0.0500	0.0550	0.0550	3,780,781
Mar 28, 2022	0.0500	0.0550	0.0500	0.0500	0.0500	3,501,549
Mar 25, 2022	0.0450	0.0550	0.0400	0.0550	0.0550	5,157,873
Mar 24, 2022	0.0400	0.0450	0.0350	0.0350	0.0350	206,350
Mar 23, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	88,000
Mar 22, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	81,000
Mar 21, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	38,560
Mar 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Mar 17, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	272,027
Mar 16, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	159,000
Mar 15, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	120,200
Mar 14, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	46,100
Mar 11, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	230,228
Mar 10, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	29,511
Mar 09, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	599,710
Mar 08, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	358,961
Mar 07, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	242,300
Mar 04, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	53,000
Mar 03, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	595,283
Mar 02, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	42,500
Mar 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	206,331
Feb 28, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	94,576
Feb 25, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	1,525,000
Feb 24, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	914,690
Feb 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	302,250
Feb 22, 2022	0.0400	0.0450	0.0350	0.0400	0.0400	1,518,341
Feb 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,011,000
Feb 17, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	30,100
Feb 16, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	233,211
Feb 15, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	469,450
Feb 14, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	63,500
Feb 11, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	1,030
Feb 10, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	150,800
Feb 09, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	122,015
Feb 08, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	183,000
Feb 07, 2022	0.0350	0.0400	0.0300	0.0350	0.0350	271,300
Feb 04, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	1,042,770
Feb 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Feb 02, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	208,008
Feb 01, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	580,500
Jan 31, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	279,031
Jan 28, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	430,000
Jan 27, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	172,000
Jan 26, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	244,920
Jan 25, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	101,000
Jan 24, 2022	0.0400	0.0400	0.0300	0.0350	0.0350	657,650
Jan 21, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	51,000
Jan 20, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	670,900
Jan 19, 2022	0.0375	0.0375	0.0375	0.0375	0.0375	7,000
Jan 18, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	18,375
Jan 17, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	334,078
Jan 14, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	21,000
Jan 13, 2022	0.0350	0.0400	0.0350	0.0350	0.0350	52,000
Jan 12, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	165,000
Jan 11, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	168,881
Jan 10, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	72,561
Jan 07, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	477,000
Jan 06, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	120,133
Jan 05, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	147,250
Jan 04, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	231,050
Dec 31, 2021	0.0350	0.0350	0.0300	0.0350	0.0350	1,510,008
Dec 30, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	50,300
Dec 29, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	337,335
Dec 24, 2021	0.0350	0.0350	0.0300	0.0300	0.0300	236,133
Dec 23, 2021	0.0350	0.0350	0.0300	0.0300	0.0300	183,000
Dec 22, 2021	0.0300	0.0350	0.0300	0.0350	0.0350	1,181,741
Dec 21, 2021	0.0350	0.0350	0.0300	0.0300	0.0300	300,666
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,206.41+106.60(+0.53%)

S&P 5004,008.01-15.88(-0.39%)

DOW32,223.42+26.76(+0.08%)

CAD/USD0.7797+0.0013(+0.16%)

CRUDE OIL114.58+0.38(+0.33%)

BTC-CAD38,339.86-1,336.86(-3.37%)

Affinor Growers Inc. (AFI.CN)

S&P/TSX
20,206.41
+106.60(+0.53%)

S&P 500
4,008.01
-15.88(-0.39%)

DOW
32,223.42
+26.76(+0.08%)

CAD/USD
0.7797
+0.0013(+0.16%)

CRUDE OIL
114.58
+0.38(+0.33%)

BTC-CAD
38,339.86
-1,336.86(-3.37%)