Canada markets closed

Fire & Flower Holdings Corp. (FAF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.4400-0.1200 (-4.69%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20222.63002.63002.44002.44002.440055,200
Jun 29, 20222.57002.64002.48002.56002.560029,000
Jun 28, 20222.68002.68002.56002.56002.560024,200
Jun 27, 20222.82002.83002.59002.68002.680040,500
Jun 24, 20222.92002.92002.72002.80002.800054,000
Jun 23, 20222.94002.95002.78002.93002.930073,000
Jun 22, 20222.81002.98002.71002.84002.840043,500
Jun 21, 20222.84003.00002.79002.93002.930075,200
Jun 20, 20222.52003.00002.51002.84002.840077,700
Jun 17, 20222.27002.61002.15002.60002.6000297,700
Jun 16, 20222.81002.85002.31002.37002.3700161,000
Jun 15, 20222.74002.98002.74002.89002.890031,800
Jun 14, 20222.87002.89002.62002.77002.770042,200
Jun 13, 20223.17003.17003.01003.02003.020029,700
Jun 10, 20223.21003.21003.05003.18003.180016,600
Jun 09, 20223.33003.33003.17003.17003.170020,100
Jun 08, 20223.37003.54003.26003.26003.260018,200
Jun 07, 20223.25003.40003.23003.40003.400016,700
Jun 06, 20223.46003.61003.37003.37003.370025,900
Jun 03, 20223.30003.64003.30003.61003.610018,500
Jun 02, 20223.49003.75003.40003.68003.6800202,100
Jun 01, 20223.48003.49003.29003.49003.490027,600
May 31, 20223.31003.48003.27003.48003.480025,600
May 30, 20223.24003.40003.22003.37003.37009,100
May 27, 20223.27003.40003.27003.31003.310028,700
May 26, 20223.08003.35003.08003.35003.350074,600
May 25, 20223.13003.25002.99003.08003.080033,800
May 24, 20223.33003.33003.06003.09003.090039,800
May 20, 20223.25003.31003.15003.31003.310073,100
May 19, 20223.14003.32003.08003.27003.270052,000
May 18, 20223.07003.26002.88003.24003.2400307,400
May 17, 20222.87003.14002.85003.06003.0600118,000
May 16, 20222.90002.96002.81002.82002.820027,500
May 13, 20222.62003.03002.62002.90002.9000110,400
May 12, 20222.60002.83002.52002.66002.660099,600
May 11, 20222.76002.76002.51002.52002.520056,700
May 10, 20222.78002.83002.59002.67002.670087,600
May 09, 20223.01003.11002.69002.71002.710092,000
May 06, 20223.10003.10002.95003.05003.0500116,300
May 05, 20223.34003.34003.06003.12003.1200134,700
May 04, 20223.36003.40003.17003.37003.370088,000
May 03, 20223.40003.40003.29003.32003.3200107,600
May 02, 20223.36003.45003.31003.40003.400033,700
Apr 29, 20223.56003.61003.30003.36003.360064,700
Apr 28, 20223.32003.67003.26003.56003.5600111,500
Apr 27, 20223.56003.67003.22003.23003.2300132,000
Apr 26, 20224.24004.24003.52003.60003.6000201,900
Apr 25, 20224.24004.27004.06004.27004.270058,500
Apr 22, 20224.31004.35004.22004.23004.230025,700
Apr 21, 20224.52004.53004.30004.37004.370039,800
Apr 20, 20224.54004.63004.28004.53004.530049,900
Apr 19, 20224.33004.52004.27004.44004.440028,500
Apr 18, 20224.61004.61004.27004.41004.410072,200
Apr 14, 20224.83004.90004.62004.62004.620033,500
Apr 13, 20224.83004.86004.65004.78004.780037,700
Apr 12, 20224.79004.90004.60004.66004.660033,200
Apr 11, 20224.90004.90004.64004.74004.740047,200
Apr 08, 20224.83004.86004.71004.80004.800049,500
Apr 07, 20224.92005.08004.80004.88004.880054,200
Apr 06, 20225.16005.16004.87005.09005.090038,900
Apr 05, 20225.44005.46005.07005.07005.070050,200
Apr 04, 20225.40005.55005.32005.51005.510018,800
Apr 01, 20225.35005.60005.24005.32005.320089,900
Mar 31, 20225.72005.72005.41005.44005.440040,700
Mar 30, 20225.85006.00005.65005.69005.690061,800
Mar 29, 20225.77006.00005.62005.91005.910051,600
Mar 28, 20225.91006.04005.67005.71005.710062,100
Mar 25, 20225.74006.29005.59006.04006.0400159,900
Mar 24, 20225.48005.57005.22005.56005.560041,000
Mar 23, 20225.70005.70005.37005.41005.410033,600
Mar 22, 20225.63005.72005.45005.58005.580045,700
Mar 21, 20225.64005.80005.40005.47005.470081,200
Mar 18, 20224.71005.64004.71005.64005.6400203,900
Mar 17, 20224.73004.95004.71004.93004.930047,700
Mar 16, 20224.72004.84504.57004.74004.740052,200
Mar 15, 20224.80004.80004.59004.59004.590040,200
Mar 14, 20225.25005.25004.79004.83004.830033,900
Mar 11, 20225.21005.22005.02005.06005.060014,900
Mar 10, 20225.20005.34005.18005.28005.280013,900
Mar 09, 20225.26005.45005.16005.24005.240017,200
Mar 08, 20224.94005.39004.87005.35005.350038,000
Mar 07, 20225.06005.11004.97005.03005.030030,700
Mar 04, 20225.12005.33004.94005.10005.100054,600
Mar 03, 20225.37005.37005.01005.18005.180051,700
Mar 02, 20225.05005.38005.01005.33005.330067,900
Mar 01, 20225.22005.25005.00005.05005.050051,500
Feb 28, 20224.91005.21004.86005.17005.170034,200
Feb 25, 20225.10005.10004.84004.90004.900033,300
Feb 24, 20224.75005.07004.75005.03005.030087,600
Feb 23, 20224.78004.93004.78004.88004.880025,200
Feb 22, 20224.93004.94004.78004.82004.820039,500
Feb 18, 20225.02005.08004.91004.94004.940029,400
Feb 17, 20225.28005.40005.03005.07005.070024,000
Feb 16, 20225.59005.59005.25005.41005.410025,300
Feb 15, 20225.30005.49005.29005.47005.470034,400
Feb 14, 20225.23005.38005.13005.21005.210034,100
Feb 11, 20225.60005.60005.21005.31005.310066,000
Feb 10, 20225.39005.79005.25005.54005.5400116,100
Feb 09, 20224.96005.50004.96005.34005.340050,500
Feb 08, 20224.99005.17004.85004.95004.950098,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...