Canada markets closed

Fire & Flower Holdings Corp. (FAF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.7900-0.0100 (-1.25%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20210.83000.83000.78000.79000.7900385,200
Oct. 21, 20210.84000.84000.80000.80000.8000349,700
Oct. 20, 20210.81000.83000.81000.81000.8100190,800
Oct. 19, 20210.80000.85000.79000.85000.8500233,200
Oct. 18, 20210.81000.81000.79000.79000.7900147,700
Oct. 15, 20210.83000.83000.80000.80000.8000149,200
Oct. 14, 20210.83000.83000.82000.83000.8300117,000
Oct. 13, 20210.83000.84000.81000.82000.820090,400
Oct. 12, 20210.83000.85000.81000.81000.8100273,400
Oct. 08, 20210.82000.86000.80000.85000.8500250,800
Oct. 07, 20210.82000.84000.80000.82000.8200305,000
Oct. 06, 20210.84000.84000.81000.82000.8200347,500
Oct. 05, 20210.81000.84000.80000.84000.8400490,100
Oct. 04, 20210.82000.82000.77000.78000.7800719,100
Oct. 01, 20210.83000.84000.80000.84000.8400148,500
Sep. 30, 20210.83000.85000.79000.85000.8500623,000
Sep. 29, 20210.86000.86000.83000.83000.8300288,100
Sep. 28, 20210.88000.88000.85000.85000.8500216,700
Sep. 27, 20210.87000.90000.86000.90000.9000239,300
Sep. 24, 20210.90000.90000.86000.87000.8700147,100
Sep. 23, 20210.88000.90000.88000.90000.9000135,000
Sep. 22, 20210.87000.90000.86000.89000.8900248,500
Sep. 21, 20210.87000.87000.84000.87000.8700208,100
Sep. 20, 20210.87000.88000.83000.84000.8400781,400
Sep. 17, 20210.90000.92000.86000.88000.8800619,600
Sep. 16, 20210.91000.92000.90000.90000.9000139,200
Sep. 15, 20210.91000.92000.90000.91000.9100232,700
Sep. 14, 20210.94000.95000.90000.90000.9000739,400
Sep. 13, 20210.93000.94000.92000.92000.9200155,500
Sep. 10, 20210.92000.94000.91000.94000.9400547,900
Sep. 09, 20210.92000.93000.91000.93000.9300276,700
Sep. 08, 20210.94000.94000.90000.90000.9000387,100
Sep. 07, 20210.92000.95000.92000.93000.9300364,800
Sep. 03, 20210.92000.92000.91000.91000.9100104,900
Sep. 02, 20210.92000.93000.91000.93000.9300127,400
Sep. 01, 20210.92000.94000.91000.91000.9100192,200
Aug. 31, 20210.92000.94000.90000.94000.9400208,900
Aug. 30, 20210.92000.93000.91000.91000.910082,400
Aug. 27, 20210.93000.94000.91000.94000.9400179,800
Aug. 26, 20210.93000.93000.90000.90000.9000183,100
Aug. 25, 20210.93000.93000.90000.90000.9000139,600
Aug. 24, 20210.92000.92000.89000.92000.9200707,500
Aug. 23, 20210.92000.94000.90000.90000.9000542,600
Aug. 20, 20210.94000.94000.91000.91000.9100248,600
Aug. 19, 20210.92000.95000.91000.92000.9200182,900
Aug. 18, 20210.94000.94000.92000.93000.9300211,600
Aug. 17, 20210.96000.96000.91000.94000.9400429,500
Aug. 16, 20211.00001.00000.94000.94000.9400531,300
Aug. 13, 20211.02001.03000.95001.03001.03001,199,300
Aug. 12, 20210.95001.02000.93001.02001.0200472,500
Aug. 11, 20210.96000.96000.92000.93000.9300183,800
Aug. 10, 20210.93000.96000.93000.94000.9400169,000
Aug. 09, 20210.91000.96000.90000.93000.9300268,900
Aug. 06, 20210.96000.99000.91000.92000.9200289,200
Aug. 05, 20210.89000.98000.89000.98000.9800472,000
Aug. 04, 20210.93000.94000.89000.91000.9100351,300
Aug. 03, 20210.94000.94000.92000.92000.9200188,100
Jul. 30, 20210.97000.97000.93000.93000.9300208,800
Jul. 29, 20210.95000.97000.93000.95000.9500319,000
Jul. 28, 20210.94000.95000.91000.95000.9500307,200
Jul. 27, 20210.96000.96000.91000.92000.9200266,300
Jul. 26, 20210.90000.96000.90000.95000.9500483,600
Jul. 23, 20210.94000.95000.91000.91000.9100394,200
Jul. 22, 20210.99000.99000.93000.94000.9400233,200
Jul. 21, 20210.98000.98000.95000.98000.9800117,800
Jul. 20, 20210.95000.97000.91000.96000.9600297,800
Jul. 19, 20210.94000.97000.89000.94000.9400815,300
Jul. 16, 20210.99001.01000.94000.97000.9700722,400
Jul. 15, 20211.02001.04000.99000.99000.9900666,400
Jul. 14, 20211.06001.06001.02001.02001.0200507,900
Jul. 13, 20211.02001.07001.00001.06001.0600472,600
Jul. 12, 20211.06001.07001.01001.01001.010093,700
Jul. 09, 20211.04001.05001.01001.04001.0400308,500
Jul. 08, 20211.03001.03000.98001.02001.0200504,000
Jul. 07, 20211.05001.05000.97001.02001.0200984,300
Jul. 06, 20211.11001.11001.05001.05001.0500564,600
Jul. 05, 20211.10001.11001.09001.09001.0900154,800
Jul. 02, 20211.11001.11001.08001.09001.0900763,400
Jun. 30, 20211.09001.10001.08001.09001.0900163,200
Jun. 29, 20211.08001.09001.06001.07001.0700352,000
Jun. 28, 20211.07001.09001.06001.08001.0800437,600
Jun. 25, 20211.06001.08001.05001.06001.0600278,800
Jun. 24, 20211.08001.08001.06001.08001.0800454,400
Jun. 23, 20211.07001.09001.05001.08001.08002,498,800
Jun. 22, 20211.07001.07001.04001.04001.0400259,700
Jun. 21, 20211.08001.09001.04001.06001.06001,369,700
Jun. 18, 20211.06001.09001.05001.08001.0800662,100
Jun. 17, 20211.08001.10001.07001.09001.0900432,600
Jun. 16, 20211.12001.12001.07001.08001.0800318,700
Jun. 15, 20211.09001.12001.05001.10001.1000936,800
Jun. 14, 20211.11001.13001.10001.11001.1100479,100
Jun. 11, 20211.10001.15001.07001.08001.08001,792,000
Jun. 10, 20211.17001.19001.10001.10001.10001,322,100
Jun. 09, 20211.20001.20001.17001.17001.1700946,200
Jun. 08, 20211.18001.21001.14001.17001.1700751,200
Jun. 07, 20211.13001.16001.09001.16001.1600848,800
Jun. 04, 20211.15001.15001.09001.11001.11001,514,500
Jun. 03, 20211.17001.17001.13001.14001.14001,198,000
Jun. 02, 20211.14001.16001.11001.16001.1600547,900
Jun. 01, 20211.16001.17001.12001.13001.13001,228,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...