Canada Markets close in 3 hrs 9 mins

Ayr Wellness Inc. (AYR-A.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
4.2000+0.2600 (+6.60%)
As of 12:49PM EST. Market open.
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20223.89004.36003.79004.20004.2000141,841
Dec 01, 2022------
Nov 30, 2022------
Nov 29, 20223.91003.91003.74003.77003.770038,025
Nov 28, 20223.95003.96003.74003.76003.760065,091
Nov 25, 20223.99003.99003.85003.94003.94007,067
Nov 24, 20223.93003.96003.93003.94003.94001,525
Nov 23, 20223.88004.02003.81003.86003.8600109,310
Nov 22, 20223.93003.93003.81003.83003.830055,981
Nov 21, 20223.99004.10003.86003.88003.880062,388
Nov 18, 20224.12004.20003.93003.93003.930042,760
Nov 17, 20223.96004.21003.96004.15004.150024,505
Nov 16, 20224.00004.15003.93004.04004.040079,852
Nov 15, 20224.00004.14003.94003.97003.9700144,559
Nov 14, 20224.33004.48003.90003.90003.9000188,043
Nov 11, 20224.50004.50004.23004.30004.300084,834
Nov 10, 20225.10005.34004.39004.48004.4800167,379
Nov 09, 20224.91005.53004.84004.91004.9100106,134
Nov 08, 20224.89005.17004.83004.94004.9400105,575
Nov 07, 20225.20005.20004.72004.95004.950054,850
Nov 04, 20225.21005.21004.90005.16005.1600218,096
Nov 03, 20224.85005.16004.85005.06005.060031,261
Nov 02, 20225.01005.38004.79004.81004.810083,362
Nov 01, 20225.35005.50005.10005.10005.100051,390
Oct 31, 20225.05005.71004.99005.48005.4800178,293
Oct 28, 20225.17005.27005.06005.20005.200036,378
Oct 27, 20225.41005.41005.17005.17005.170056,182
Oct 26, 20225.49005.58005.17005.49005.490066,841
Oct 25, 20225.46006.00005.30005.35005.3500130,385
Oct 24, 20225.85005.88005.47005.55005.550022,287
Oct 21, 20225.84006.08005.83005.93005.930089,694
Oct 20, 20225.51005.90005.45005.90005.900025,445
Oct 19, 20225.20005.90005.15005.61005.610089,613
Oct 18, 20225.16005.38005.02005.25005.2500101,920
Oct 17, 20224.80005.12004.80005.03005.030034,490
Oct 14, 20224.82005.29004.68004.81004.810024,054
Oct 13, 20224.46005.30004.45005.01005.0100106,885
Oct 12, 20224.67004.73004.38004.70004.700032,111
Oct 11, 20224.05004.83004.05004.61004.6100124,722
Oct 07, 20225.71005.80004.64004.90004.9000693,404
Oct 06, 20223.43005.88003.39005.00005.0000473,939
Oct 05, 20223.46003.47003.02003.43003.430031,844
Oct 04, 20223.53003.70003.50003.50003.5000152,632
Oct 03, 20223.36003.56003.36003.52003.520028,636
Sept 30, 20223.21003.31003.18003.31003.310026,482
Sept 29, 20223.34003.40003.22003.27003.270053,858
Sept 28, 20223.20003.57003.20003.31003.3100127,415
Sept 27, 20223.45003.48003.15003.18003.1800112,559
Sept 26, 20223.46003.87003.35003.43003.4300107,839
Sept 23, 20224.00004.01003.41003.45003.4500376,419
Sept 22, 20224.32004.32003.99004.08004.0800146,019
Sept 21, 20224.44004.54004.27004.27004.270085,890
Sept 20, 20224.76004.76004.42004.48004.480098,166
Sept 19, 20224.84004.84004.64004.64004.640058,025
Sept 16, 20224.81004.85004.65004.85004.850024,073
Sept 15, 20224.93005.13004.80004.85004.850016,777
Sept 14, 20225.00005.00004.84004.90004.900030,257
Sept 13, 20225.05005.13004.75004.95004.950064,520
Sept 12, 20225.33005.33005.03005.05005.050087,588
Sept 09, 20225.27005.31005.15005.26005.260034,727
Sept 08, 20225.41005.41005.09005.18005.180035,559
Sept 07, 20225.68005.68005.32005.35005.350034,315
Sept 06, 20225.66005.74005.37005.55005.550063,839
Sept 02, 20225.70005.94005.61005.65005.650026,697
Sept 01, 20225.80005.83005.45005.61005.610031,765
Aug 31, 20225.90005.90005.56005.76005.760047,593
Aug 30, 20226.10006.25005.71005.78005.780091,343
Aug 29, 20225.60006.10005.45005.90005.9000111,265
Aug 26, 20225.55005.84005.37005.55005.550079,319
Aug 25, 20225.23005.58005.14005.53005.5300172,314
Aug 24, 20224.99005.12004.86005.11005.1100220,654
Aug 23, 20225.09005.09004.90004.90004.9000205,230
Aug 22, 20225.37005.37005.05005.10005.100070,873
Aug 19, 20225.68005.78005.28005.37005.3700118,684
Aug 18, 20225.77005.85005.35005.70005.7000221,740
Aug 17, 20225.94005.95005.78005.78005.780027,379
Aug 16, 20226.00006.00005.69005.92005.9200177,948
Aug 15, 20226.13006.16005.86005.96005.9600124,646
Aug 12, 20226.06006.08005.77006.03006.0300116,451
Aug 11, 20226.40006.44005.75005.88005.8800225,073
Aug 10, 20226.47006.55006.36006.42006.420078,216
Aug 09, 20226.47006.47006.17006.39006.390068,765
Aug 08, 20226.40006.65006.36006.36006.3600101,922
Aug 05, 20226.34006.54006.20006.49006.4900105,285
Aug 04, 20226.46006.58006.25006.29006.290078,638
Aug 03, 20226.62006.69006.42006.47006.4700154,238
Aug 02, 20226.55006.73006.40006.60006.6000229,128
Jul 29, 20226.63006.73006.50006.60006.600046,733
Jul 28, 20226.49006.68006.40006.68006.680064,503
Jul 27, 20226.83006.83006.31006.66006.6600129,338
Jul 26, 20227.10007.11006.55006.75006.750055,139
Jul 25, 20227.24007.26006.95507.06007.060081,126
Jul 22, 20227.28007.54006.78007.26007.2600161,581
Jul 21, 20226.80007.31006.37007.26007.2600186,153
Jul 20, 20226.60007.04006.49006.70006.7000484,528
Jul 19, 20226.49006.58006.39006.58006.580082,400
Jul 18, 20226.45006.61006.36006.48006.4800134,047
Jul 15, 20226.66006.67006.25006.41006.4100142,012
Jul 14, 20226.46006.81006.35006.56006.5600360,995
Jul 13, 20226.46006.55006.34006.46006.460025,130
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...