Canada markets open in 2 hours 3 minutes

Aleafia Health Inc. (AH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.0700-0.0050 (-6.67%)
At close: 03:49PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20230.07000.07500.07000.07000.0700163,500
Feb 03, 20230.06500.07500.06500.07500.0750231,800
Feb 02, 20230.07000.07000.06500.07000.0700210,000
Feb 01, 20230.07000.07000.06500.07000.0700145,000
Jan 31, 20230.07000.07000.06500.07000.0700439,200
Jan 30, 20230.07500.07500.07000.07000.070074,000
Jan 27, 20230.07000.07500.07000.07500.075073,900
Jan 26, 20230.07000.07500.07000.07500.075069,700
Jan 25, 20230.07000.07500.07000.07500.0750260,900
Jan 24, 20230.07500.07500.07000.07500.0750491,600
Jan 23, 20230.08000.08000.07500.07500.0750588,100
Jan 20, 20230.07500.08000.07500.08000.080062,600
Jan 19, 20230.08000.08000.07500.07500.0750174,300
Jan 18, 20230.08000.08500.08000.08000.080022,900
Jan 17, 20230.07500.08500.07500.08500.0850262,000
Jan 16, 20230.08000.08000.07500.08000.0800204,900
Jan 13, 20230.07500.08500.07000.08000.0800192,200
Jan 12, 20230.07500.07500.07000.07500.0750167,000
Jan 11, 20230.07000.07500.07000.07500.0750122,900
Jan 10, 20230.07500.07500.07000.07500.0750100,300
Jan 09, 20230.07000.07000.07000.07000.070031,600
Jan 06, 20230.06500.07500.06500.07500.075058,700
Jan 05, 20230.07000.07500.06500.07000.0700159,100
Jan 04, 20230.07000.07500.06500.07500.0750285,100
Jan 03, 20230.06000.07000.06000.07000.0700135,000
Dec 30, 20220.06000.06500.06000.06500.0650122,400
Dec 29, 20220.06000.06500.06000.06500.0650144,700
Dec 28, 20220.06000.06500.06000.06000.0600565,400
Dec 23, 20220.06500.07000.06000.06500.0650288,600
Dec 22, 20220.07000.07000.06000.07000.0700313,200
Dec 21, 20220.06500.07000.06500.06500.0650149,500
Dec 20, 20220.06500.07000.06500.06500.065070,400
Dec 19, 20220.06500.06500.06500.06500.065055,800
Dec 16, 20220.06500.07000.06500.06500.065055,100
Dec 15, 20220.07000.07000.06500.06500.0650118,400
Dec 14, 20220.07500.07500.07000.07500.075083,100
Dec 13, 20220.06500.07000.06500.07000.070095,400
Dec 12, 20220.07000.07000.06500.07000.0700101,500
Dec 09, 20220.06500.07500.06500.07000.0700302,500
Dec 08, 20220.07500.07500.07000.07000.07003,200
Dec 07, 20220.07000.07000.07000.07000.070087,500
Dec 06, 20220.08000.08000.07000.07000.0700354,800
Dec 05, 20220.07500.08500.07500.08000.0800280,800
Dec 02, 20220.07000.08000.07000.08000.0800196,600
Dec 01, 20220.07500.07500.07000.07000.0700133,700
Nov 30, 20220.07500.07500.06500.07500.0750465,300
Nov 29, 20220.07000.07500.07000.07500.0750254,300
Nov 28, 20220.07500.07500.07000.07000.0700504,700
Nov 25, 20220.07000.07500.07000.07000.070030,900
Nov 24, 20220.07000.07000.07000.07000.07007,900
Nov 23, 20220.07500.08000.07000.07000.0700165,200
Nov 22, 20220.07500.08500.07500.08000.0800264,500
Nov 21, 20220.07500.08500.07500.08000.0800192,700
Nov 18, 20220.07500.08000.07500.08000.080066,000
Nov 17, 20220.07500.08000.07500.07500.075015,000
Nov 16, 20220.08000.08500.07500.07500.0750169,000
Nov 15, 20220.08500.08500.08500.08500.085034,700
Nov 14, 20220.08500.09000.08000.08500.0850128,900
Nov 11, 20220.08000.08500.08000.08500.0850147,200
Nov 10, 20220.08500.08500.08000.08000.0800219,100
Nov 09, 20220.08000.09000.08000.08000.0800698,500
Nov 08, 20220.07500.08000.07500.07500.075030,400
Nov 07, 20220.08000.08000.07500.08000.0800380,000
Nov 04, 20220.08000.08000.07500.07500.0750136,600
Nov 03, 20220.07000.07500.07000.07000.0700324,700
Nov 02, 20220.06500.08000.06000.07500.07501,769,200
Nov 01, 20220.05500.06500.05500.06500.0650316,000
Oct 31, 20220.05000.06000.05000.05500.0550101,500
Oct 28, 20220.05500.05500.05000.05500.055020,300
Oct 27, 20220.05500.05500.05000.05500.0550310,500
Oct 26, 20220.05500.06000.05000.05000.050089,700
Oct 25, 20220.04500.06000.04500.05500.0550504,300
Oct 24, 20220.05000.05000.05000.05000.0500144,500
Oct 21, 20220.05500.05500.05000.05000.050062,700
Oct 20, 20220.04500.05500.04500.05500.0550165,000
Oct 19, 20220.05000.05000.04500.04500.045012,100
Oct 18, 20220.05000.05000.04500.04500.04509,100
Oct 17, 20220.05000.05000.04500.05000.0500128,100
Oct 14, 20220.04500.05000.04500.05000.050071,900
Oct 13, 20220.04500.04500.04500.04500.045052,700
Oct 12, 20220.05000.05500.04500.04500.045032,100
Oct 11, 20220.05500.05500.04500.05000.0500100,900
Oct 07, 20220.05000.05500.05000.05500.0550563,000
Oct 06, 20220.04000.05000.04000.05000.05001,247,200
Oct 05, 20220.04000.04500.04000.04500.0450210,300
Oct 04, 20220.04000.04500.04000.04000.0400243,100
Oct 03, 20220.04500.04500.04000.04000.0400246,200
Sept 30, 20220.05000.05000.04000.04500.0450609,300
Sept 29, 20220.05000.05000.05000.05000.05008,800
Sept 28, 20220.05000.05000.05000.05000.050038,000
Sept 27, 20220.05000.05000.05000.05000.050030,200
Sept 26, 20220.05000.05500.05000.05000.0500180,700
Sept 23, 20220.05500.05500.05000.05000.0500451,100
Sept 22, 20220.05500.05500.05000.05500.0550222,200
Sept 21, 20220.05500.05500.05000.05000.0500152,600
Sept 20, 20220.06000.06000.05500.05500.055052,400
Sept 19, 20220.06000.06500.05500.06000.0600603,400
Sept 16, 20220.06000.06000.06000.06000.0600268,700
Sept 15, 20220.06500.06500.06000.06000.0600424,800
Sept 14, 20220.06500.06500.06500.06500.0650634,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...