Canada markets closed

Fire & Flower Holdings Corp. (FAF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.8700+0.0300 (+3.57%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 20210.87000.87000.84000.87000.8700208,062
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
May 31, 20211.10001.14501.07001.14001.1400941,200
May 28, 20211.05001.09001.03001.08001.0800856,100
May 27, 20211.07001.07001.03001.05001.0500150,400
May 26, 20211.01001.07001.01001.07001.0700411,200
May 25, 20211.02001.03001.01001.02001.0200230,600
May 21, 20211.03001.04001.00001.03001.0300241,000
May 20, 20211.01001.04001.01001.04001.0400132,400
May 19, 20211.03001.03001.00001.01001.0100377,000
May 18, 20211.02001.06000.99501.06001.0600459,700
May 17, 20210.99001.02000.96501.02001.0200507,600
May 14, 20211.04001.04000.96501.00001.0000880,700
May 13, 20210.97001.02000.94000.97000.9700768,800
May 12, 20211.01001.02000.97000.97000.9700749,700
May 11, 20211.05001.05001.00001.02001.0200641,600
May 10, 20211.12001.12001.05001.05001.0500619,800
May 07, 20211.12001.12001.09001.11001.1100280,800
May 06, 20211.13001.15001.09001.09001.0900524,400
May 05, 20211.11001.15001.09001.12001.1200828,300
May 04, 20211.12001.12001.06001.11001.1100675,400
May 03, 20211.13001.13001.11001.11001.1100454,600
Apr. 30, 20211.12001.12001.09001.11001.1100350,600
Apr. 29, 20211.14001.14001.06001.11001.11001,062,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...