Canada markets closed

Fire & Flower Holdings Corp. (FAF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.6900+0.0700 (+4.32%)
At close: 03:59PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20221.60001.75001.51001.69001.690025,675
Sept 30, 20221.51001.65001.51001.62001.620013,700
Sept 29, 20221.61001.61001.49001.58001.580018,600
Sept 28, 20221.58001.63001.52001.60001.600041,600
Sept 27, 20221.66001.74001.53001.57001.5700113,900
Sept 26, 20221.66001.79001.66001.67001.670030,800
Sept 23, 20221.67001.71001.65001.68001.680022,300
Sept 22, 20221.81001.83001.66001.67001.6700112,100
Sept 21, 20221.85001.89001.77001.81001.810040,100
Sept 20, 20221.91001.92001.83001.85001.850060,700
Sept 19, 20221.97002.00001.94001.94001.940034,700
Sept 16, 20222.04002.05001.92001.97001.9700197,600
Sept 15, 20222.13002.15002.01002.01002.010076,600
Sept 14, 20222.30002.30002.07002.10002.1000126,000
Sept 13, 20222.35002.38002.21002.23002.230082,900
Sept 12, 20222.52002.55002.35002.43002.430042,600
Sept 09, 20222.42002.61002.35002.55002.5500111,600
Sept 08, 20222.35002.35002.28002.30002.300021,300
Sept 07, 20222.50002.50002.30002.31002.310078,300
Sept 06, 20222.58002.58002.42002.46002.460014,600
Sept 02, 20222.54002.60002.39002.55002.550031,600
Sept 01, 20222.75002.78002.30002.30002.300054,000
Aug 31, 20222.59002.78002.58002.65002.650040,600
Aug 30, 20222.72002.75002.61002.61002.610087,500
Aug 29, 20222.67002.72002.60002.72002.720032,800
Aug 26, 20222.67002.77002.60002.64002.640033,100
Aug 25, 20222.68002.82002.58002.79002.790049,300
Aug 24, 20222.50002.67002.50002.65002.650044,200
Aug 23, 20222.53002.55002.43002.54002.540019,500
Aug 22, 20222.58002.58002.40002.43002.430017,000
Aug 19, 20222.35002.58002.30002.56002.560058,300
Aug 18, 20222.49002.49002.35002.35002.350029,000
Aug 17, 20222.66002.76002.52002.53002.530048,600
Aug 16, 20222.79002.79002.70002.70002.700029,700
Aug 15, 20222.81002.84002.74002.79002.790041,400
Aug 12, 20222.68002.94002.68002.84002.840044,800
Aug 11, 20222.89002.99002.65002.65002.650040,100
Aug 10, 20222.74002.89002.66002.89002.890047,500
Aug 09, 20222.73002.80002.58002.67002.670083,900
Aug 08, 20222.66002.91002.64002.83002.830098,900
Aug 05, 20222.39002.72002.30002.58002.580088,100
Aug 04, 20222.40002.44002.34002.34002.340014,600
Aug 03, 20222.34002.47002.32002.39002.390033,000
Aug 02, 20222.24002.42002.24002.33002.330022,200
Jul 29, 20222.24002.34002.24002.25002.250010,400
Jul 28, 20222.11002.35002.07002.35002.350044,300
Jul 27, 20222.03002.13002.01002.07002.070063,500
Jul 26, 20222.04002.07001.97002.02002.020047,800
Jul 25, 20222.12002.14002.06002.10002.100063,800
Jul 22, 20222.27002.27002.10002.11002.110040,400
Jul 21, 20222.32002.41002.17002.17002.170042,800
Jul 20, 20222.06002.40002.06002.35002.3500114,100
Jul 19, 20222.15002.15002.03002.06002.060050,200
Jul 18, 20222.23002.31002.07002.08002.080055,800
Jul 15, 20222.03002.27002.03002.18002.180058,600
Jul 14, 20222.11002.14002.04002.13002.130038,800
Jul 13, 20222.07002.14002.05002.05002.050026,500
Jul 12, 20222.15002.15002.05002.13002.130043,000
Jul 11, 20222.39002.39002.05002.05002.0500105,100
Jul 08, 20222.43002.43002.31002.40002.400097,300
Jul 07, 20222.53002.53002.36002.40002.400045,200
Jul 06, 20222.47002.51002.37002.40002.400050,500
Jul 05, 20222.42002.42002.30002.41002.410039,700
Jul 04, 20222.56002.56002.40002.41002.410058,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...