Canada markets closed

Ayr Wellness Inc. (AYRWF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.9650+0.0510 (+1.75%)
At close: 12:57PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20223.01503.01502.88002.96502.965045,400
Nov 23, 20222.80003.03002.80002.91402.9140211,800
Nov 22, 20222.85002.94502.84002.87002.8700117,100
Nov 21, 20222.80003.05502.80002.86502.8650111,400
Nov 18, 20223.12003.18002.95002.95002.9500108,400
Nov 17, 20223.00003.18003.00003.12003.120070,200
Nov 16, 20223.05003.13002.97003.07003.0700148,100
Nov 15, 20223.01003.11002.95003.00003.0000316,800
Nov 14, 20223.31003.40502.91402.95002.9500491,400
Nov 11, 20223.57003.57003.18003.25003.2500410,900
Nov 10, 20223.70003.80003.29703.39003.3900574,300
Nov 09, 20223.77504.10203.60003.60003.6000242,400
Nov 08, 20223.60003.87003.60003.64003.6400142,500
Nov 07, 20223.81003.90303.50003.67003.6700115,300
Nov 04, 20223.82503.89003.64003.87003.8700157,500
Nov 03, 20223.64003.77003.59003.69003.6900166,400
Nov 02, 20223.70003.85003.50003.54003.5400216,700
Nov 01, 20224.16004.16003.80003.82003.8200117,900
Oct 31, 20223.83004.17003.49404.04004.0400307,600
Oct 28, 20223.51003.89003.51003.83003.830059,500
Oct 27, 20224.08004.08003.83003.85003.850072,000
Oct 26, 20223.94004.08003.80004.06004.0600190,700
Oct 25, 20224.07004.40003.89004.11004.1100311,100
Oct 24, 20224.32004.37004.00004.18004.180070,300
Oct 21, 20224.24904.41004.21004.37004.3700126,000
Oct 20, 20224.04004.30004.04004.26004.260057,500
Oct 19, 20223.61004.29003.61004.00004.0000136,200
Oct 18, 20223.70003.90003.64003.85003.8500220,700
Oct 17, 20223.59003.70003.50003.66003.660079,300
Oct 14, 20223.70003.70003.42803.48203.482035,300
Oct 13, 20223.34003.82903.20003.70003.7000225,800
Oct 12, 20223.33003.44003.18003.37003.370055,100
Oct 11, 20223.12003.50002.93603.33003.3300155,900
Oct 10, 20223.64003.90503.36003.39003.3900212,700
Oct 07, 20224.24004.24003.36103.64003.64001,770,800
Oct 06, 20222.49004.00002.47003.72003.7200595,600
Oct 05, 20222.62002.62002.30002.48002.480073,800
Oct 04, 20222.51002.72002.51002.58002.5800270,200
Oct 03, 20222.31002.62002.31002.55002.550092,400
Sept 30, 20222.47002.47002.30002.37002.3700101,900
Sept 29, 20222.40002.54802.34002.40502.405094,300
Sept 28, 20222.48002.61902.34002.44002.4400239,800
Sept 27, 20222.50002.55002.30002.32002.3200204,900
Sept 26, 20222.54002.62502.42002.42002.4200190,400
Sept 23, 20222.92002.97002.51002.54002.5400632,800
Sept 22, 20223.27003.28302.97002.99002.9900232,800
Sept 21, 20223.35003.40003.19003.19003.1900285,700
Sept 20, 20223.50003.59003.30003.35003.3500285,900
Sept 19, 20223.58003.64003.51003.51003.5100106,000
Sept 16, 20223.60003.65003.50003.57003.570086,100
Sept 15, 20223.73503.84403.63003.65603.656047,500
Sept 14, 20223.72903.80003.67503.71303.713099,400
Sept 13, 20223.85903.93003.61003.73003.730099,400
Sept 12, 20224.12004.15003.87003.89003.890068,700
Sept 09, 20224.01504.06503.95004.05004.050071,700
Sept 08, 20224.09004.10403.89003.95003.9500203,900
Sept 07, 20224.01004.27004.01004.09004.090056,000
Sept 06, 20224.30004.34004.09304.11004.110057,000
Sept 02, 20224.26004.55004.26004.29004.290076,500
Sept 01, 20224.48004.48004.15004.28504.2850104,800
Aug 31, 20224.50004.50004.23004.44004.4400119,200
Aug 30, 20224.60004.75004.37004.40004.4000125,600
Aug 29, 20224.17004.66004.15004.57104.5710191,800
Aug 26, 20224.43704.50004.11604.25004.2500295,700
Aug 25, 20224.00004.29004.00004.29004.2900655,400
Aug 24, 20223.85003.96003.75003.95003.9500266,700
Aug 23, 20223.90503.92003.75003.79003.7900274,000
Aug 22, 20224.15004.15003.86003.91503.9150262,100
Aug 19, 20224.31504.38704.06004.14004.1400321,100
Aug 18, 20224.52304.55004.15004.40004.4000463,900
Aug 17, 20224.66004.68004.47004.53704.537089,700
Aug 16, 20224.65704.70004.43604.63004.6300283,000
Aug 15, 20224.50004.85004.50004.64004.6400128,400
Aug 12, 20224.50004.77004.50004.76004.7600515,900
Aug 11, 20225.02005.28004.50004.60404.6040452,100
Aug 10, 20225.05005.07804.98005.02005.0200170,700
Aug 09, 20224.99005.03004.81004.96004.960089,300
Aug 08, 20225.06505.19004.95704.96004.9600142,700
Aug 05, 20224.96205.07004.80005.02005.0200255,800
Aug 04, 20225.03505.15004.86004.90004.9000108,200
Aug 03, 20225.50005.50005.00005.04705.0470137,700
Aug 02, 20225.04605.27004.99005.16005.1600139,700
Aug 01, 20225.20005.20004.98505.04505.0450100,100
Jul 29, 20225.15105.25005.05005.15005.150054,100
Jul 28, 20225.05005.21004.98005.21005.2100120,900
Jul 27, 20225.20005.22104.97005.18005.1800119,700
Jul 26, 20225.51005.51005.07005.20005.200090,300
Jul 25, 20225.18005.67005.18005.51005.510073,300
Jul 22, 20225.70005.88005.25005.64005.6400268,300
Jul 21, 20225.50005.70004.95005.65005.6500433,200
Jul 20, 20225.11005.50005.05005.20005.2000468,300
Jul 19, 20225.13005.13004.94005.10005.1000231,500
Jul 18, 20225.00005.12004.91005.00005.0000281,800
Jul 15, 20225.03005.10004.81004.89604.8960350,400
Jul 14, 20224.90005.20004.83005.04005.0400329,400
Jul 13, 20224.95005.08204.90004.94004.940068,200
Jul 12, 20224.95005.09004.83004.93004.930093,700
Jul 11, 20225.17005.17004.86504.95004.9500128,900
Jul 08, 20225.18005.24004.99505.15005.150096,300
Jul 07, 20225.15005.26405.00005.12005.12003,289,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...