Ayr Wellness Inc. (AYR-A.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 3.2800 | 3.3600 | 3.1200 | 3.1300 | 3.1300 | 54,769 |
| Apr 24, 2024 | 3.4000 | 3.5000 | 3.2500 | 3.3600 | 3.3600 | 147,522 |
| Apr 23, 2024 | 3.2200 | 3.5300 | 3.2200 | 3.4000 | 3.4000 | 43,081 |
| Apr 22, 2024 | 3.2800 | 3.3100 | 3.0500 | 3.2800 | 3.2800 | 76,798 |
| Apr 19, 2024 | 3.3000 | 3.3700 | 3.1600 | 3.2000 | 3.2000 | 91,254 |
| Apr 18, 2024 | 3.7200 | 3.7500 | 3.3300 | 3.4000 | 3.4000 | 284,419 |
| Apr 17, 2024 | 3.4800 | 3.8800 | 3.3700 | 3.7600 | 3.7600 | 169,250 |
| Apr 16, 2024 | 3.1400 | 3.6300 | 3.0200 | 3.5400 | 3.5400 | 154,983 |
| Apr 15, 2024 | 3.0800 | 3.4000 | 3.0000 | 3.2200 | 3.2200 | 195,587 |
| Apr 12, 2024 | 3.5100 | 3.5200 | 2.9700 | 3.3600 | 3.3600 | 330,354 |
| Apr 11, 2024 | 3.6100 | 3.6200 | 3.3900 | 3.4600 | 3.4600 | 234,488 |
| Apr 10, 2024 | 3.6700 | 3.7800 | 3.6000 | 3.6200 | 3.6200 | 199,827 |
| Apr 09, 2024 | 3.7500 | 3.9500 | 3.6700 | 3.7200 | 3.7200 | 77,380 |
| Apr 08, 2024 | 3.8400 | 4.0400 | 3.8000 | 3.8600 | 3.8600 | 84,771 |
| Apr 05, 2024 | 3.7400 | 4.0800 | 3.7400 | 3.8900 | 3.8900 | 162,716 |
| Apr 04, 2024 | 4.2700 | 4.5000 | 3.4500 | 3.7900 | 3.7900 | 446,724 |
| Apr 03, 2024 | 3.9300 | 4.3000 | 3.8600 | 4.2800 | 4.2800 | 244,248 |
| Apr 02, 2024 | 3.8900 | 4.2500 | 3.8400 | 3.9500 | 3.9500 | 398,657 |
| Apr 01, 2024 | 3.4000 | 3.8700 | 3.3600 | 3.8100 | 3.8100 | 235,315 |
| Mar 28, 2024 | 3.2500 | 3.9000 | 3.1200 | 3.5700 | 3.5700 | 490,073 |
| Mar 27, 2024 | 3.0500 | 3.3400 | 2.9500 | 3.3400 | 3.3400 | 188,675 |
| Mar 26, 2024 | 2.8800 | 3.1300 | 2.8500 | 3.0900 | 3.0900 | 194,201 |
| Mar 25, 2024 | 2.9100 | 3.0200 | 2.8700 | 2.8700 | 2.8700 | 169,448 |
| Mar 22, 2024 | 2.9800 | 3.0800 | 2.9000 | 2.9100 | 2.9100 | 401,814 |
| Mar 21, 2024 | 2.7900 | 3.0300 | 2.7100 | 2.9900 | 2.9900 | 164,084 |
| Mar 20, 2024 | 2.8600 | 2.8900 | 2.7000 | 2.7000 | 2.7000 | 166,045 |
| Mar 19, 2024 | 2.8800 | 2.9100 | 2.7150 | 2.8500 | 2.8500 | 196,522 |
| Mar 18, 2024 | 2.8500 | 2.9900 | 2.7600 | 2.8800 | 2.8800 | 468,165 |
| Mar 15, 2024 | 2.4000 | 2.7700 | 2.4000 | 2.7300 | 2.7300 | 315,310 |
| Mar 14, 2024 | 2.4400 | 2.4900 | 2.2500 | 2.2700 | 2.2700 | 390,512 |
| Mar 13, 2024 | 2.3700 | 2.5600 | 2.3400 | 2.4000 | 2.4000 | 195,378 |
| Mar 12, 2024 | 2.4200 | 2.4900 | 2.2100 | 2.2400 | 2.2400 | 113,809 |
| Mar 11, 2024 | 2.4900 | 2.5700 | 2.3000 | 2.3100 | 2.3100 | 239,688 |
| Mar 08, 2024 | 2.5500 | 2.7200 | 2.5100 | 2.5500 | 2.5500 | 211,030 |
| Mar 07, 2024 | 2.6500 | 2.7100 | 2.4300 | 2.4600 | 2.4600 | 274,325 |
| Mar 06, 2024 | 2.7900 | 2.8500 | 2.5200 | 2.5500 | 2.5500 | 156,572 |
| Mar 05, 2024 | 2.7400 | 3.1700 | 2.7100 | 2.7500 | 2.7500 | 198,490 |
| Mar 04, 2024 | 2.8600 | 2.9800 | 2.7900 | 2.8300 | 2.8300 | 108,128 |
| Mar 01, 2024 | 2.7900 | 3.0300 | 2.7700 | 2.8500 | 2.8500 | 151,109 |
| Feb 29, 2024 | 3.0500 | 3.1700 | 2.7500 | 2.7500 | 2.7500 | 103,792 |
| Feb 28, 2024 | 3.0100 | 3.2300 | 2.9600 | 2.9600 | 2.9600 | 129,684 |
| Feb 27, 2024 | 3.1900 | 3.2000 | 2.9900 | 3.0000 | 3.0000 | 99,691 |
| Feb 26, 2024 | 3.3000 | 3.3900 | 3.0800 | 3.0800 | 3.0800 | 165,193 |
| Feb 23, 2024 | 2.8000 | 3.2500 | 2.8000 | 3.2300 | 3.2300 | 247,961 |
| Feb 22, 2024 | 2.6500 | 2.9000 | 2.6500 | 2.7800 | 2.7800 | 122,062 |
| Feb 21, 2024 | 2.6900 | 2.8200 | 2.6100 | 2.6300 | 2.6300 | 198,857 |
| Feb 20, 2024 | 2.6200 | 2.8200 | 2.5600 | 2.7200 | 2.7200 | 193,230 |
| Feb 16, 2024 | 2.6100 | 2.7200 | 2.4900 | 2.6200 | 2.6200 | 401,908 |
| Feb 15, 2024 | 2.7200 | 2.8500 | 2.4300 | 2.6100 | 2.6100 | 779,750 |
| Feb 14, 2024 | 2.9400 | 2.9900 | 2.6600 | 2.6700 | 2.6700 | 562,220 |
| Feb 13, 2024 | 3.1000 | 3.3000 | 2.8000 | 2.9300 | 2.9300 | 338,920 |
| Feb 12, 2024 | 3.9400 | 3.9400 | 3.0500 | 3.1200 | 3.1200 | 383,076 |
| Feb 09, 2024 | 3.9100 | 3.9100 | 3.6400 | 3.7700 | 3.7700 | 130,084 |
| Feb 08, 2024 | 4.3800 | 4.3800 | 3.7500 | 3.9500 | 3.9500 | 298,610 |
| Feb 07, 2024 | 4.5800 | 4.5800 | 4.1800 | 4.2500 | 4.2500 | 168,384 |
| Feb 06, 2024 | 4.1600 | 4.6400 | 3.9100 | 4.2700 | 4.2700 | 394,169 |
| Feb 05, 2024 | 4.3000 | 4.3300 | 3.8800 | 4.0200 | 4.0200 | 267,208 |
| Feb 02, 2024 | 5.4400 | 5.4400 | 4.1800 | 4.1800 | 4.1800 | 516,743 |
| Feb 01, 2024 | 4.7700 | 5.5000 | 4.7600 | 5.4300 | 5.4300 | 289,718 |
| Jan 31, 2024 | 4.6500 | 4.8400 | 4.5300 | 4.6700 | 4.6700 | 106,823 |
| Jan 30, 2024 | 4.4500 | 4.8300 | 4.4100 | 4.6300 | 4.6300 | 199,121 |
| Jan 29, 2024 | 4.2600 | 4.5000 | 4.0000 | 4.5000 | 4.5000 | 277,770 |
| Jan 26, 2024 | 4.7300 | 4.7700 | 4.3200 | 4.3900 | 4.3900 | 173,719 |
| Jan 25, 2024 | 4.6800 | 4.7000 | 4.2700 | 4.6500 | 4.6500 | 204,665 |
| Jan 24, 2024 | 4.0600 | 4.5100 | 4.0500 | 4.3700 | 4.3700 | 292,001 |
| Jan 23, 2024 | 4.1000 | 4.1500 | 4.0000 | 4.1000 | 4.1000 | 88,769 |
| Jan 22, 2024 | 4.1000 | 4.2000 | 4.0300 | 4.1000 | 4.1000 | 100,941 |
| Jan 19, 2024 | 3.8000 | 4.1700 | 3.5500 | 4.0000 | 4.0000 | 154,740 |
| Jan 18, 2024 | 4.0400 | 4.1400 | 3.7500 | 3.7700 | 3.7700 | 212,780 |
| Jan 17, 2024 | 3.8100 | 4.1800 | 3.8100 | 4.1100 | 4.1100 | 126,527 |
| Jan 16, 2024 | 4.0200 | 4.6700 | 3.8500 | 4.0900 | 4.0900 | 499,951 |
| Jan 15, 2024 | 3.6900 | 4.1300 | 3.6700 | 4.1000 | 4.1000 | 206,700 |
| Jan 12, 2024 | 2.9000 | 3.3900 | 2.9000 | 3.3400 | 3.3400 | 230,486 |
| Jan 11, 2024 | 2.7600 | 2.9900 | 2.6600 | 2.9600 | 2.9600 | 112,367 |
| Jan 10, 2024 | 2.8900 | 2.9000 | 2.6500 | 2.6800 | 2.6800 | 44,368 |
| Jan 09, 2024 | 2.9900 | 2.9900 | 2.7700 | 2.8900 | 2.8900 | 95,736 |
| Jan 08, 2024 | 2.9600 | 3.3000 | 2.8600 | 2.9500 | 2.9500 | 218,378 |
| Jan 05, 2024 | 2.6200 | 3.1900 | 2.5600 | 2.9500 | 2.9500 | 342,012 |
| Jan 04, 2024 | 2.6800 | 2.8500 | 2.6000 | 2.6500 | 2.6500 | 121,607 |
| Jan 03, 2024 | 2.4600 | 2.7600 | 2.4000 | 2.6800 | 2.6800 | 171,772 |
| Jan 02, 2024 | 2.3400 | 2.5800 | 2.3400 | 2.4700 | 2.4700 | 64,963 |
| Dec 29, 2023 | 2.4500 | 2.4500 | 2.2700 | 2.4300 | 2.4300 | 83,579 |
| Dec 28, 2023 | 2.4200 | 2.5700 | 2.3000 | 2.3500 | 2.3500 | 111,417 |
| Dec 27, 2023 | 2.5700 | 2.8000 | 2.4200 | 2.4200 | 2.4200 | 152,208 |
| Dec 22, 2023 | 2.2500 | 2.5800 | 2.1700 | 2.5300 | 2.5300 | 111,346 |
| Dec 21, 2023 | 2.1300 | 2.1900 | 2.0800 | 2.1200 | 2.1200 | 72,408 |
| Dec 20, 2023 | 2.2700 | 2.3900 | 2.0700 | 2.0700 | 2.0700 | 96,413 |
| Dec 19, 2023 | 2.4800 | 2.5600 | 2.2300 | 2.2500 | 2.2500 | 186,178 |
| Dec 18, 2023 | 2.7300 | 2.7300 | 2.4500 | 2.5100 | 2.5100 | 74,422 |
| Dec 15, 2023 | 2.6000 | 2.7700 | 2.4700 | 2.7400 | 2.7400 | 131,931 |
| Dec 14, 2023 | 2.7100 | 2.7700 | 2.4900 | 2.6200 | 2.6200 | 159,489 |
| Dec 13, 2023 | 2.6200 | 2.8800 | 2.4500 | 2.7000 | 2.7000 | 240,726 |
| Dec 12, 2023 | 3.2600 | 3.2600 | 2.5500 | 2.5800 | 2.5800 | 401,523 |
| Dec 11, 2023 | 3.4800 | 3.5300 | 3.2500 | 3.2700 | 3.2700 | 122,317 |
| Dec 08, 2023 | 3.5700 | 3.7200 | 3.3400 | 3.4500 | 3.4500 | 129,649 |
| Dec 07, 2023 | 3.6800 | 3.9300 | 3.5700 | 3.5700 | 3.5700 | 166,043 |
| Dec 06, 2023 | 3.4100 | 3.7900 | 3.3600 | 3.6600 | 3.6600 | 270,040 |
| Dec 05, 2023 | 3.1500 | 3.4000 | 3.0800 | 3.3800 | 3.3800 | 153,807 |
| Dec 04, 2023 | 2.9400 | 3.2900 | 2.7900 | 3.1300 | 3.1300 | 286,027 |
| Dec 01, 2023 | 2.6500 | 3.0400 | 2.6500 | 2.9700 | 2.9700 | 145,623 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.