Canada Markets open in 1 hr 52 mins

Ayr Wellness Inc. (AYR-A.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
3.3100+0.1300 (+4.09%)
At close: 03:58PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 2022------
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
Jul 12, 20226.45006.60006.30006.41006.410042,185
Jul 11, 20226.66006.72006.33006.44006.440025,081
Jul 08, 20226.85006.85006.44006.62006.620060,471
Jul 07, 20226.76006.92006.62006.64006.640051,541
Jul 06, 20226.60006.88006.50006.65006.650061,615
Jul 05, 20226.26006.88006.21006.53006.5300147,235
Jul 04, 20226.40006.43006.18006.20006.20006,815
Jun 30, 20226.28006.38006.02006.25006.250069,856
Jun 29, 20226.42006.80006.11006.30006.300081,558
Jun 28, 20226.80007.01006.24006.40006.400070,141
Jun 27, 20227.00007.05006.59006.65006.650066,759
Jun 24, 20226.55007.03006.54006.75006.750086,523
Jun 23, 20226.46006.49005.99006.45006.4500229,031
Jun 22, 20226.52006.62006.25006.45006.4500105,016
Jun 21, 20226.73006.82006.40006.52006.5200104,513
Jun 20, 20226.85006.89006.58006.62006.62009,735
Jun 17, 20226.89006.95006.52006.53006.530041,406
Jun 16, 20226.87006.87006.60006.74006.740058,825
Jun 15, 20226.99007.20006.81006.95006.9500102,915
Jun 14, 20227.03007.16006.73006.99006.9900110,110
Jun 13, 20227.30007.38006.84007.04007.0400169,097
Jun 10, 20227.28007.60007.25007.40007.4000179,429
Jun 09, 20227.59007.67007.47007.59007.590067,286
Jun 08, 20227.51007.81007.36007.65007.6500100,000
Jun 07, 20227.16007.60007.00007.58007.5800142,874
Jun 06, 20227.50007.55007.06007.19007.1900111,668
Jun 03, 20227.55007.57007.36007.55007.550040,276
Jun 02, 20227.90007.90007.34007.50007.500080,955
Jun 01, 20228.09008.11007.56007.70007.7000148,374
May 31, 20228.42008.42007.64007.95007.9500141,077
May 30, 20228.00008.45007.80008.45008.450039,816
May 27, 20228.20008.23007.55007.90007.9000112,533
May 26, 20228.01008.63008.01008.21008.210093,017
May 25, 20228.34008.49007.94008.13008.1300202,167
May 24, 20227.79008.39007.61008.15008.1500227,472
May 20, 20226.57007.68006.42007.60007.6000128,200
May 19, 20226.11006.72006.11006.42006.420076,913
May 18, 20226.46006.52006.03006.24006.2400214,276
May 17, 20226.60006.87006.36006.40006.4000163,688
May 16, 20226.58006.85006.40006.50006.5000114,891
May 13, 20226.40006.76006.30006.37006.3700198,260
May 12, 20226.30006.76006.05006.23006.2300498,149
May 11, 20226.23006.97006.20006.37006.3700266,275
May 10, 20226.52006.87006.02006.40006.4000454,382
May 09, 20227.21007.21006.31006.42006.4200247,637
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...