Canada markets close in 26 minutes

Fire & Flower Holdings Corp. (FAF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.8050-0.0250 (-3.01%)
As of 3:25PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 21, 20200.83000.83000.79000.80500.8050166,219
Oct. 20, 20200.82000.84000.82000.83000.830090,600
Oct. 19, 20200.86000.86000.81000.81000.8100404,300
Oct. 16, 20200.84000.85000.83000.85000.8500427,000
Oct. 15, 20200.83000.84000.81000.83000.8300633,700
Oct. 14, 20200.84000.84000.80000.82000.820087,800
Oct. 13, 20200.86000.86000.82000.82000.8200206,200
Oct. 09, 20200.85000.85000.78000.83000.8300326,700
Oct. 08, 20200.78000.84000.77000.81000.8100407,100
Oct. 07, 20200.76000.78000.75000.77000.7700184,300
Oct. 06, 20200.80000.80000.75000.75000.7500116,400
Oct. 05, 20200.76000.78000.75000.78000.7800211,300
Oct. 02, 20200.72000.76000.72000.76000.7600423,700
Oct. 01, 20200.73000.77000.73000.76000.7600158,900
Sep. 30, 20200.76000.76000.72000.73000.7300161,600
Sep. 29, 20200.77000.77000.72000.74000.7400110,100
Sep. 28, 20200.75000.77000.74000.76000.7600126,200
Sep. 25, 20200.75000.78000.71000.75000.7500385,300
Sep. 24, 20200.79000.79000.76000.77000.7700189,300
Sep. 23, 20200.84000.84000.76000.76000.7600294,700
Sep. 22, 20200.80000.81000.79000.80000.8000281,900
Sep. 21, 20200.82000.82000.77000.78000.7800604,800
Sep. 18, 20200.82000.84000.80000.84000.8400247,100
Sep. 17, 20200.85000.86000.82000.83000.8300272,100
Sep. 16, 20200.86000.87000.80000.84000.8400512,200
Sep. 15, 20200.94000.95000.85000.88000.8800715,000
Sep. 14, 20200.89000.95000.88000.91000.9100538,100
Sep. 11, 20200.83000.87000.82000.87000.8700235,300
Sep. 10, 20200.84000.86000.82000.83000.8300163,200
Sep. 09, 20200.82000.85000.82000.83000.8300154,400
Sep. 08, 20200.84000.84000.80000.84000.8400174,000
Sep. 04, 20200.86000.87000.82000.87000.8700387,900
Sep. 03, 20200.90000.90000.86000.86000.8600269,100
Sep. 02, 20200.87000.90000.87000.90000.9000249,300
Sep. 01, 20200.91000.91000.87000.87000.8700169,000
Aug. 31, 20200.91000.92000.87000.91000.9100286,000
Aug. 28, 20200.93000.93000.87000.90000.9000245,700
Aug. 27, 20200.92000.95000.90000.92000.9200249,700
Aug. 26, 20200.83000.91000.83000.90000.9000286,700
Aug. 25, 20200.90000.90000.82000.84000.8400412,400
Aug. 24, 20200.94000.94000.89000.90000.9000249,500
Aug. 21, 20200.96000.96000.91000.91000.9100197,000
Aug. 20, 20200.93000.97000.92000.94000.9400165,800
Aug. 19, 20200.99000.99000.93000.93000.9300404,900
Aug. 18, 20201.00001.00000.98000.98000.9800142,900
Aug. 17, 20201.02001.03000.99001.00001.0000278,000
Aug. 14, 20200.99001.03000.97001.03001.0300531,300
Aug. 13, 20201.00001.01000.98000.98000.9800203,100
Aug. 12, 20200.99001.02000.99001.00001.0000298,800
Aug. 11, 20201.02001.02000.99000.99000.9900273,800
Aug. 10, 20201.02001.03001.00001.02001.0200231,900
Aug. 07, 20201.02001.03001.00001.01001.0100133,800
Aug. 06, 20201.02001.03001.00001.02001.0200239,600
Aug. 05, 20201.03001.03001.00001.00001.0000223,900
Aug. 04, 20201.01001.01000.98001.01001.0100261,500
Jul. 31, 20201.01001.02000.97000.98000.9800163,700
Jul. 30, 20201.04001.04000.95000.99000.9900586,500
Jul. 29, 20201.04001.05001.01001.03001.0300336,700
Jul. 28, 20201.06001.07001.02001.03001.0300451,300
Jul. 27, 20201.05001.07001.01001.05001.0500729,200
Jul. 24, 20200.94001.04000.94001.00001.00001,026,700
Jul. 23, 20200.88000.96000.85000.95000.9500692,100
Jul. 22, 20200.87000.88000.85000.86000.8600180,000
Jul. 21, 20200.84000.87000.84000.86000.8600330,200
Jul. 20, 20200.85000.85000.82000.85000.8500161,000
Jul. 17, 20200.80000.85000.79000.85000.8500439,400
Jul. 16, 20200.80000.80000.78000.78000.7800219,500
Jul. 15, 20200.80000.80000.78000.80000.8000621,100
Jul. 14, 20200.78000.80000.78000.78000.7800169,600
Jul. 13, 20200.79000.80000.78000.80000.8000241,500
Jul. 10, 20200.76000.79000.76000.77000.7700149,300
Jul. 09, 20200.80000.80000.76000.77000.7700218,500
Jul. 08, 20200.80000.80000.79000.80000.8000263,900
Jul. 07, 20200.78000.79000.76000.79000.7900393,500
Jul. 06, 20200.75000.78000.74000.76000.7600725,900
Jul. 03, 20200.71000.73000.71000.72000.720070,100
Jul. 02, 20200.71000.73000.71000.71000.710063,200
Jun. 30, 20200.72000.73000.71000.72000.7200139,400
Jun. 29, 20200.72000.72000.69000.69000.6900166,000
Jun. 26, 20200.70000.72000.70000.72000.7200124,200
Jun. 25, 20200.69000.71000.69000.71000.7100267,000
Jun. 24, 20200.71000.71000.68000.68000.6800261,100
Jun. 23, 20200.71000.74000.70000.73000.7300315,500
Jun. 22, 20200.72000.76000.71000.74000.7400168,100
Jun. 19, 20200.72000.74000.71000.74000.7400216,000
Jun. 18, 20200.74000.74000.70000.72000.7200180,000
Jun. 17, 20200.75000.75000.72000.74000.740043,000
Jun. 16, 20200.76000.79000.72000.73000.7300704,000
Jun. 15, 20200.69000.75000.69000.75000.7500338,900
Jun. 12, 20200.69000.72000.68000.68000.6800237,000
Jun. 11, 20200.70000.73000.68000.71000.7100234,000
Jun. 10, 20200.75000.75000.72000.74000.7400218,900
Jun. 09, 20200.75000.76000.73000.73000.7300222,700
Jun. 08, 20200.70000.80000.70000.75000.7500352,100
Jun. 05, 20200.72000.75000.71000.72000.7200378,400
Jun. 04, 20200.69000.72000.67000.72000.720069,400
Jun. 03, 20200.66000.72000.66000.70000.7000214,300
Jun. 02, 20200.70000.70000.66000.68000.680044,500
Jun. 01, 20200.61000.71000.61000.70000.7000255,300
May 29, 20200.68000.72000.68000.71000.7100289,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...