AGRA.CN - AgraFlora Organics International Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 13, 20190.13500.14500.13500.14000.14001,466,225
Dec. 12, 20190.15000.15000.13000.13000.13003,675,131
Dec. 11, 20190.14500.14500.13500.14500.1450972,801
Dec. 10, 20190.16000.16000.13500.15000.15003,482,967
Dec. 09, 20190.16000.16500.15500.15500.1550723,028
Dec. 06, 20190.16500.16500.16000.16000.16001,511,357
Dec. 05, 20190.17000.17500.16500.16500.16501,289,576
Dec. 04, 20190.16500.17000.16000.17000.1700470,363
Dec. 03, 20190.16000.17000.16000.16000.1600792,237
Dec. 02, 20190.17000.17500.16000.16000.16001,696,113
Nov. 29, 20190.17500.18000.17000.17000.1700958,325
Nov. 28, 20190.17500.18000.17000.17500.17501,141,450
Nov. 27, 20190.19000.19500.17000.17500.17503,365,246
Nov. 26, 20190.20000.20500.17000.17000.17002,386,583
Nov. 25, 20190.18500.19000.17500.18000.1800827,666
Nov. 22, 20190.21000.21000.19000.19000.19002,454,279
Nov. 21, 20190.19000.20000.18500.20000.20002,418,293
Nov. 20, 20190.18000.18500.17500.18000.18001,776,727
Nov. 19, 20190.16500.17500.16500.17000.1700660,910
Nov. 18, 20190.18000.18000.16500.17000.17001,451,018
Nov. 15, 20190.17000.19000.16500.19000.19001,741,866
Nov. 14, 20190.16500.17500.16000.17000.17001,597,068
Nov. 13, 20190.17500.17500.16000.16500.16501,616,379
Nov. 12, 20190.19000.19000.17500.17500.17501,726,661
Nov. 11, 20190.19000.19000.18000.19000.1900608,263
Nov. 08, 20190.19500.20000.19000.19000.19001,226,106
Nov. 07, 20190.18500.19000.18000.18500.18501,426,522
Nov. 06, 20190.20000.20000.18500.18500.18502,491,976
Nov. 05, 20190.21500.21500.19500.19500.19501,724,467
Nov. 04, 20190.24000.24000.21500.21500.21501,859,115
Nov. 01, 20190.23500.24500.23500.24000.24001,221,979
Oct. 31, 20190.25000.25500.24000.24000.24001,376,715
Oct. 30, 20190.24500.25500.24500.25000.25001,049,300
Oct. 29, 20190.24000.24500.23500.24000.2400612,125
Oct. 28, 20190.25500.26000.24000.24000.24003,485,766
Oct. 25, 20190.26000.26000.24500.24500.24501,568,880
Oct. 24, 20190.25000.25500.24000.25000.2500954,945
Oct. 23, 20190.25000.25000.24000.24500.24501,011,005
Oct. 22, 20190.25000.25000.24500.25000.25001,214,291
Oct. 21, 20190.26500.26500.24500.25500.25501,394,709
Oct. 18, 20190.27500.27500.26500.26500.2650646,839
Oct. 17, 20190.27000.27500.26000.26500.26501,825,921
Oct. 16, 20190.27000.27000.25000.26000.26001,111,016
Oct. 15, 20190.25000.26000.24000.25500.25501,680,145
Oct. 11, 20190.24500.25000.23500.24000.24001,324,002
Oct. 10, 20190.26000.26000.23500.24000.24001,695,377
Oct. 09, 20190.24000.26000.23500.26000.26002,005,498
Oct. 08, 20190.22500.23500.21500.23000.23001,808,685
Oct. 07, 20190.26500.27000.23000.23500.23503,934,804
Oct. 04, 20190.25500.27000.25000.26000.26005,606,525
Oct. 03, 20190.23500.25500.22000.24000.24003,596,268
Oct. 02, 20190.19000.24000.18500.22500.22503,163,799
Oct. 01, 20190.17500.19000.15000.19000.19003,627,641
Sep. 30, 20190.21000.21500.17000.18000.18003,423,555
Sep. 27, 20190.20000.21000.19000.20500.20501,430,759
Sep. 26, 20190.21500.22500.19500.20500.20502,260,281
Sep. 25, 20190.23500.24000.21500.21500.21503,451,104
Sep. 24, 20190.24500.25000.23500.24000.24001,215,533
Sep. 23, 20190.25000.25500.24500.24500.24501,058,787
Sep. 20, 20190.26000.26000.25000.25500.25501,821,558
Sep. 19, 20190.25000.26000.25000.26000.2600635,959
Sep. 18, 20190.25500.26500.25000.25000.25002,371,275
Sep. 17, 20190.27000.27000.25000.25000.25002,734,117
Sep. 16, 20190.26000.27500.26000.26500.26501,063,352
Sep. 13, 20190.26000.27000.26000.27000.27001,248,660
Sep. 12, 20190.26000.27000.26000.27000.27002,112,422
Sep. 11, 20190.27500.28000.26000.26000.26002,246,340
Sep. 10, 20190.28500.29500.27000.28000.28003,050,952
Sep. 09, 20190.28500.29500.27500.28500.28503,610,849
Sep. 06, 20190.25500.29000.25500.27000.27002,791,507
Sep. 05, 20190.24500.25500.24000.25500.2550737,470
Sep. 04, 20190.25500.26000.24500.25000.2500802,077
Sep. 03, 20190.25500.26000.24500.25500.2550606,880
Aug. 30, 20190.25000.26000.24500.25500.2550640,353
Aug. 29, 20190.25500.25500.24500.24500.2450361,787
Aug. 28, 20190.25500.26000.24000.25000.2500655,963
Aug. 27, 20190.25000.26500.24000.25000.2500629,327
Aug. 26, 20190.25000.26000.25000.25500.2550141,140
Aug. 23, 20190.27000.27000.24500.25000.2500770,567
Aug. 22, 20190.26500.27000.26000.26000.2600490,375
Aug. 21, 20190.27500.28500.26500.27000.2700717,215
Aug. 20, 20190.28000.28500.27500.27500.2750807,334
Aug. 19, 20190.28000.28500.27500.27500.2750737,390
Aug. 16, 20190.26500.27500.25500.27500.2750816,137
Aug. 15, 20190.26500.27500.25000.25500.25501,572,721
Aug. 14, 20190.29000.29000.27000.27500.27501,332,141
Aug. 13, 20190.29000.29500.28500.29000.29001,041,466
Aug. 12, 20190.29000.29500.27500.29500.2950794,917
Aug. 09, 20190.30000.30500.28000.29500.29501,803,404
Aug. 08, 20190.31500.32000.29500.30500.30502,086,014
Aug. 07, 20190.31500.32000.30000.30000.30001,006,480
Aug. 06, 20190.33000.34000.31000.31000.31001,771,565
Aug. 02, 20190.29500.34000.29000.32500.32503,122,568
Aug. 01, 20190.32500.32500.28500.29000.29003,309,173
Jul. 31, 20190.32500.32500.31000.31500.31501,348,098
Jul. 30, 20190.33500.33500.32000.32000.3200782,611
Jul. 29, 20190.34500.35000.33500.33500.33501,234,084
Jul. 26, 20190.33000.34500.33000.34500.3450525,428
Jul. 25, 20190.33500.34000.33000.34000.3400371,168
Jul. 24, 20190.34500.35000.33500.34000.3400578,039
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...