STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 21, 2021	0.8700	0.8700	0.8400	0.8700	0.8700	208,062
Sep. 20, 2021	0.8700	0.8800	0.8300	0.8400	0.8400	781,400
Sep. 17, 2021	0.9000	0.9200	0.8600	0.8800	0.8800	619,600
Sep. 16, 2021	0.9100	0.9200	0.9000	0.9000	0.9000	139,200
Sep. 15, 2021	0.9100	0.9200	0.9000	0.9100	0.9100	232,700
Sep. 14, 2021	0.9400	0.9500	0.9000	0.9000	0.9000	739,400
Sep. 13, 2021	0.9300	0.9400	0.9200	0.9200	0.9200	155,500
Sep. 10, 2021	0.9200	0.9400	0.9100	0.9400	0.9400	547,900
Sep. 09, 2021	0.9200	0.9300	0.9100	0.9300	0.9300	276,700
Sep. 08, 2021	0.9400	0.9400	0.9000	0.9000	0.9000	387,100
Sep. 07, 2021	0.9200	0.9500	0.9200	0.9300	0.9300	364,800
Sep. 03, 2021	0.9200	0.9200	0.9100	0.9100	0.9100	104,900
Sep. 02, 2021	0.9200	0.9300	0.9100	0.9300	0.9300	127,400
Sep. 01, 2021	0.9200	0.9400	0.9100	0.9100	0.9100	192,200
Aug. 31, 2021	0.9200	0.9400	0.9000	0.9400	0.9400	208,900
Aug. 30, 2021	0.9200	0.9300	0.9100	0.9100	0.9100	82,400
Aug. 27, 2021	0.9300	0.9400	0.9100	0.9400	0.9400	179,800
Aug. 26, 2021	0.9300	0.9300	0.9000	0.9000	0.9000	183,100
Aug. 25, 2021	0.9300	0.9300	0.9000	0.9000	0.9000	139,600
Aug. 24, 2021	0.9200	0.9200	0.8900	0.9200	0.9200	707,500
Aug. 23, 2021	0.9200	0.9400	0.9000	0.9000	0.9000	542,600
Aug. 20, 2021	0.9400	0.9400	0.9100	0.9100	0.9100	248,600
Aug. 19, 2021	0.9200	0.9500	0.9100	0.9200	0.9200	182,900
Aug. 18, 2021	0.9400	0.9400	0.9200	0.9300	0.9300	211,600
Aug. 17, 2021	0.9600	0.9600	0.9100	0.9400	0.9400	429,500
Aug. 16, 2021	1.0000	1.0000	0.9400	0.9400	0.9400	531,300
Aug. 13, 2021	1.0200	1.0300	0.9500	1.0300	1.0300	1,199,300
Aug. 12, 2021	0.9500	1.0200	0.9300	1.0200	1.0200	472,500
Aug. 11, 2021	0.9600	0.9600	0.9200	0.9300	0.9300	183,800
Aug. 10, 2021	0.9300	0.9600	0.9300	0.9400	0.9400	169,000
Aug. 09, 2021	0.9100	0.9600	0.9000	0.9300	0.9300	268,900
Aug. 06, 2021	0.9600	0.9900	0.9100	0.9200	0.9200	289,200
Aug. 05, 2021	0.8900	0.9800	0.8900	0.9800	0.9800	472,000
Aug. 04, 2021	0.9300	0.9400	0.8900	0.9100	0.9100	351,300
Aug. 03, 2021	0.9400	0.9400	0.9200	0.9200	0.9200	188,100
Jul. 30, 2021	0.9700	0.9700	0.9300	0.9300	0.9300	208,800
Jul. 29, 2021	0.9500	0.9700	0.9300	0.9500	0.9500	319,000
Jul. 28, 2021	0.9400	0.9500	0.9100	0.9500	0.9500	307,200
Jul. 27, 2021	0.9600	0.9600	0.9100	0.9200	0.9200	266,300
Jul. 26, 2021	0.9000	0.9600	0.9000	0.9500	0.9500	483,600
Jul. 23, 2021	0.9400	0.9500	0.9100	0.9100	0.9100	394,200
Jul. 22, 2021	0.9900	0.9900	0.9300	0.9400	0.9400	233,200
Jul. 21, 2021	0.9800	0.9800	0.9500	0.9800	0.9800	117,800
Jul. 20, 2021	0.9500	0.9700	0.9100	0.9600	0.9600	297,800
Jul. 19, 2021	0.9400	0.9700	0.8900	0.9400	0.9400	815,300
Jul. 16, 2021	0.9900	1.0100	0.9400	0.9700	0.9700	722,400
Jul. 15, 2021	1.0200	1.0400	0.9900	0.9900	0.9900	666,400
Jul. 14, 2021	1.0600	1.0600	1.0200	1.0200	1.0200	507,900
Jul. 13, 2021	1.0200	1.0700	1.0000	1.0600	1.0600	472,600
Jul. 12, 2021	1.0600	1.0700	1.0100	1.0100	1.0100	93,700
Jul. 09, 2021	1.0400	1.0500	1.0100	1.0400	1.0400	308,500
Jul. 08, 2021	1.0300	1.0300	0.9800	1.0200	1.0200	504,000
Jul. 07, 2021	1.0500	1.0500	0.9700	1.0200	1.0200	984,300
Jul. 06, 2021	1.1100	1.1100	1.0500	1.0500	1.0500	564,600
Jul. 05, 2021	1.1000	1.1100	1.0900	1.0900	1.0900	154,800
Jul. 02, 2021	1.1100	1.1100	1.0800	1.0900	1.0900	763,400
Jun. 30, 2021	1.0900	1.1000	1.0800	1.0900	1.0900	163,200
Jun. 29, 2021	1.0800	1.0900	1.0600	1.0700	1.0700	352,000
Jun. 28, 2021	1.0700	1.0900	1.0600	1.0800	1.0800	437,600
Jun. 25, 2021	1.0600	1.0800	1.0500	1.0600	1.0600	278,800
Jun. 24, 2021	1.0800	1.0800	1.0600	1.0800	1.0800	454,400
Jun. 23, 2021	1.0700	1.0900	1.0500	1.0800	1.0800	2,498,800
Jun. 22, 2021	1.0700	1.0700	1.0400	1.0400	1.0400	259,700
Jun. 21, 2021	1.0800	1.0900	1.0400	1.0600	1.0600	1,369,700
Jun. 18, 2021	1.0600	1.0900	1.0500	1.0800	1.0800	662,100
Jun. 17, 2021	1.0800	1.1000	1.0700	1.0900	1.0900	432,600
Jun. 16, 2021	1.1200	1.1200	1.0700	1.0800	1.0800	318,700
Jun. 15, 2021	1.0900	1.1200	1.0500	1.1000	1.1000	936,800
Jun. 14, 2021	1.1100	1.1300	1.1000	1.1100	1.1100	479,100
Jun. 11, 2021	1.1000	1.1500	1.0700	1.0800	1.0800	1,792,000
Jun. 10, 2021	1.1700	1.1900	1.1000	1.1000	1.1000	1,322,100
Jun. 09, 2021	1.2000	1.2000	1.1700	1.1700	1.1700	946,200
Jun. 08, 2021	1.1800	1.2100	1.1400	1.1700	1.1700	751,200
Jun. 07, 2021	1.1300	1.1600	1.0900	1.1600	1.1600	848,800
Jun. 04, 2021	1.1500	1.1500	1.0900	1.1100	1.1100	1,514,500
Jun. 03, 2021	1.1700	1.1700	1.1300	1.1400	1.1400	1,198,000
Jun. 02, 2021	1.1400	1.1600	1.1100	1.1600	1.1600	547,900
Jun. 01, 2021	1.1600	1.1700	1.1200	1.1300	1.1300	1,228,200
May 31, 2021	1.1000	1.1450	1.0700	1.1400	1.1400	941,200
May 28, 2021	1.0500	1.0900	1.0300	1.0800	1.0800	856,100
May 27, 2021	1.0700	1.0700	1.0300	1.0500	1.0500	150,400
May 26, 2021	1.0100	1.0700	1.0100	1.0700	1.0700	411,200
May 25, 2021	1.0200	1.0300	1.0100	1.0200	1.0200	230,600
May 21, 2021	1.0300	1.0400	1.0000	1.0300	1.0300	241,000
May 20, 2021	1.0100	1.0400	1.0100	1.0400	1.0400	132,400
May 19, 2021	1.0300	1.0300	1.0000	1.0100	1.0100	377,000
May 18, 2021	1.0200	1.0600	0.9950	1.0600	1.0600	459,700
May 17, 2021	0.9900	1.0200	0.9650	1.0200	1.0200	507,600
May 14, 2021	1.0400	1.0400	0.9650	1.0000	1.0000	880,700
May 13, 2021	0.9700	1.0200	0.9400	0.9700	0.9700	768,800
May 12, 2021	1.0100	1.0200	0.9700	0.9700	0.9700	749,700
May 11, 2021	1.0500	1.0500	1.0000	1.0200	1.0200	641,600
May 10, 2021	1.1200	1.1200	1.0500	1.0500	1.0500	619,800
May 07, 2021	1.1200	1.1200	1.0900	1.1100	1.1100	280,800
May 06, 2021	1.1300	1.1500	1.0900	1.0900	1.0900	524,400
May 05, 2021	1.1100	1.1500	1.0900	1.1200	1.1200	828,300
May 04, 2021	1.1200	1.1200	1.0600	1.1100	1.1100	675,400
May 03, 2021	1.1300	1.1300	1.1100	1.1100	1.1100	454,600
Apr. 30, 2021	1.1200	1.1200	1.0900	1.1100	1.1100	350,600
Apr. 29, 2021	1.1400	1.1400	1.0600	1.1100	1.1100	1,062,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,244.29+89.75(+0.45%)

S&P 5004,354.19-3.54(-0.08%)

DOW33,919.84-50.63(-0.15%)

CAD/USD0.7821+0.0016(+0.20%)

CRUDE OIL70.51-0.05(-0.07%)

BTC-CAD53,958.83-685.80(-1.26%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Fire & Flower Holdings Corp. (FAF.TO)

S&P/TSX
20,244.29
+89.75(+0.45%)

S&P 500
4,354.19
-3.54(-0.08%)

DOW
33,919.84
-50.63(-0.15%)

CAD/USD
0.7821
+0.0016(+0.20%)

CRUDE OIL
70.51
-0.05(-0.07%)

BTC-CAD
53,958.83
-685.80(-1.26%)