Canada markets closed

Ayr Wellness Inc. (AYR-A.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
2.5700+0.0700 (+2.80%)
At close: 03:59PM EDT
Time Period:
Sept 08, 2023 - Sept 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 20242.56002.62002.49002.57002.570077,321
Sept 05, 20242.40002.58002.20002.50002.5000137,704
Sept 04, 20242.45002.54002.30002.40002.4000123,399
Sept 03, 20242.50002.54002.25002.42002.4200178,021
Aug 30, 20242.12002.22002.10002.14002.1400129,453
Aug 29, 20242.06002.14001.96002.06002.0600118,804
Aug 28, 20242.11002.11002.00002.03002.030072,257
Aug 27, 20242.20002.22001.98002.11002.1100414,357
Aug 26, 20242.55002.56002.49002.49002.490018,569
Aug 23, 20242.50002.58002.50002.55002.550013,815
Aug 22, 20242.52002.63002.45002.47002.470030,063
Aug 21, 20242.51002.59002.45002.59002.590024,354
Aug 20, 20242.74002.80002.45002.49002.490065,239
Aug 19, 20242.82002.93002.71002.77002.7700182,071
Aug 16, 20242.61002.94002.61002.89002.8900160,012
Aug 15, 20242.50002.72002.48002.65002.6500149,264
Aug 14, 20242.29002.61002.27002.48002.4800113,388
Aug 13, 20242.30002.34002.19002.28002.2800220,475
Aug 12, 20242.45002.46002.25002.30002.3000170,839
Aug 09, 20242.72002.72002.33002.36002.360095,963
Aug 08, 20242.25002.60002.25002.46002.460075,505
Aug 07, 20242.70002.70002.20002.21002.2100294,381
Aug 06, 20242.59002.84002.45002.75002.7500120,380
Aug 02, 20242.80002.84002.60002.67002.6700132,184
Aug 01, 20242.91002.96002.83002.85002.850076,045
Jul 31, 20242.95003.08002.93003.00003.0000101,120
Jul 30, 20242.91003.03002.86003.03003.030052,410
Jul 29, 20242.91003.05002.89002.90002.900042,012
Jul 26, 20242.81002.98002.80002.93002.930023,625
Jul 25, 20242.89003.10002.80002.81002.810062,240
Jul 24, 20243.10003.14002.87002.90002.900079,611
Jul 23, 20242.96003.23002.94003.11003.110094,530
Jul 22, 20242.80003.03002.80003.03003.030060,743
Jul 19, 20242.97003.07002.78002.79002.790059,870
Jul 18, 20242.96003.12002.93002.98002.980043,802
Jul 17, 20242.92003.10002.91002.99002.990075,201
Jul 16, 20242.85002.97002.77002.90002.900068,664
Jul 15, 20242.70002.90002.67002.76002.760052,128
Jul 12, 20242.65002.87002.65002.75002.750032,981
Jul 11, 20242.50002.73002.41002.70002.700098,197
Jul 10, 20242.42002.55002.42002.48002.480045,109
Jul 09, 20242.61002.65002.38002.47002.470055,651
Jul 08, 20242.55002.64002.54002.59002.590033,272
Jul 05, 20242.60002.67002.52002.55002.550088,668
Jul 04, 20242.55002.70002.52002.70002.700038,993
Jul 03, 20242.59002.75002.57002.61002.610084,328
Jul 02, 20242.65002.78002.49002.53002.530072,451
Jun 28, 20243.12003.23002.53002.70002.7000151,014
Jun 27, 20242.97003.27002.94003.16003.1600182,849
Jun 26, 20242.79003.13002.77003.08003.0800102,123
Jun 25, 20242.99002.99002.85002.93002.930065,686
Jun 24, 20242.53003.00002.53003.00003.0000100,444
Jun 21, 20242.67002.75002.58002.69002.690051,601
Jun 20, 20242.67002.72002.64002.69002.690070,708
Jun 19, 20242.69002.69002.69002.69002.6900-
Jun 18, 20242.72002.76002.66002.69002.690041,875
Jun 17, 20242.52002.73002.46002.68002.680047,362
Jun 14, 20242.64002.66002.44002.59002.5900123,730
Jun 13, 20242.85002.85002.60002.61002.610090,985
Jun 12, 20242.90002.95002.83002.83002.830079,683
Jun 11, 20242.81002.95002.75002.95002.950044,302
Jun 10, 20242.82002.91002.75002.85002.850068,733
Jun 07, 20242.80002.85002.77002.78002.780088,369
Jun 06, 20242.82002.90002.74002.87002.870057,824
Jun 05, 20242.99002.99002.78002.84002.840037,687
Jun 04, 20242.90003.03002.78002.99002.9900102,869
Jun 03, 20243.03003.03002.85002.85002.850079,695
May 31, 20242.99003.05002.97003.03003.030051,291
May 30, 20242.90003.05002.80002.95002.950097,936
May 29, 20243.09003.09002.87002.87002.870057,133
May 28, 20243.05003.05002.90003.01003.010098,077
May 27, 20243.01003.05002.97003.00003.000041,903
May 24, 20243.15003.27003.08003.10003.100087,302
May 23, 20243.51003.53003.03003.11003.1100252,139
May 22, 20243.50003.65003.40003.44003.440067,861
May 21, 20243.60003.68003.40003.61003.6100127,024
May 17, 20243.94004.02003.55003.70003.7000223,790
May 16, 20243.58004.16003.58003.91003.9100364,650
May 15, 20243.57003.62003.38003.58003.580091,569
May 14, 20243.28003.59003.23003.47003.4700147,536
May 13, 20243.24003.39003.13003.31003.3100230,983
May 10, 20243.30003.40003.13003.24003.2400164,019
May 09, 20243.34003.44003.26003.27003.2700113,583
May 08, 20243.41003.49003.25003.29003.290090,920
May 07, 20243.57003.78003.35003.43003.4300142,880
May 06, 20243.57003.92003.57003.58003.5800109,769
May 03, 20243.41003.77003.34003.59003.5900139,027
May 02, 20243.66003.81003.31003.42003.4200172,514
May 01, 20244.60004.65003.55003.55003.5500579,491
Apr 30, 20243.42004.71003.27004.68004.68001,308,089
Apr 29, 20243.23003.52003.06003.52003.5200141,991
Apr 26, 20243.13003.27003.11003.25003.2500118,311
Apr 25, 20243.28003.36003.12003.13003.130054,769
Apr 24, 20243.40003.50003.25003.36003.3600147,522
Apr 23, 20243.22003.53003.22003.40003.400043,081
Apr 22, 20243.28003.31003.05003.28003.280076,798
Apr 19, 20243.30003.37003.16003.20003.200091,254
Apr 18, 20243.72003.75003.33003.40003.4000284,419
Apr 17, 20243.48003.88003.37003.76003.7600169,250
Apr 16, 20243.14003.63003.02003.54003.5400154,983
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...