The Fresh Factory B.C. Ltd. (FRSH.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6000

0.0000

(0.00%)

At close: 03:22PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	3,000
May 16, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 15, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 14, 2024	0.7500	0.7500	0.6000	0.6000	0.6000	6,500
May 13, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
May 10, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
May 09, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
May 08, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
May 07, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	3,500
May 06, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
May 03, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	2,000
May 02, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
May 01, 2024	0.8000	0.8500	0.8000	0.8500	0.8500	5,500
Apr 30, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Apr 29, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Apr 26, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Apr 25, 2024	0.7500	0.7500	0.6600	0.6600	0.6600	6,000
Apr 24, 2024	0.8000	0.8000	0.7500	0.7500	0.7500	15,500
Apr 23, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 22, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 19, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 18, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 17, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 16, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,000
Apr 15, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 12, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 11, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 10, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 09, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 08, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 05, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	5,000
Apr 04, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Apr 03, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Apr 02, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Apr 01, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Mar 28, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Mar 27, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	500
Mar 26, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	500
Mar 25, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	1,000
Mar 22, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Mar 21, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	500
Mar 20, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	1,000
Mar 19, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	500
Mar 18, 2024	0.8000	0.8500	0.7900	0.7900	0.7900	7,500
Mar 15, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 14, 2024	0.8000	0.8000	0.6500	0.6500	0.6500	11,500
Mar 13, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 12, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	4,500
Mar 11, 2024	0.7500	0.7500	0.6600	0.7000	0.7000	29,600
Mar 08, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 07, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 06, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 05, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 04, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 01, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 29, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 28, 2024	0.8000	0.8000	0.7500	0.7500	0.7500	6,500
Feb 27, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 26, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 23, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 22, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 21, 2024	0.8500	0.8500	0.8000	0.8000	0.8000	5,000
Feb 20, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 16, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 15, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 14, 2024	0.9500	0.9500	0.8500	0.8500	0.8500	11,500
Feb 13, 2024	0.9800	0.9800	0.9500	0.9500	0.9500	11,000
Feb 12, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Feb 09, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	500
Feb 08, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	800
Feb 07, 2024	1.0000	1.0000	0.9500	0.9500	0.9500	7,200
Feb 06, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	200
Feb 05, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	800
Feb 02, 2024	0.9800	1.0000	0.9800	1.0000	1.0000	9,000
Feb 01, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	200
Jan 31, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	100
Jan 30, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	200
Jan 29, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 26, 2024	0.9000	1.0000	0.9000	1.0000	1.0000	2,000
Jan 25, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 24, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	6,625
Jan 23, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 22, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 19, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	3,000
Jan 18, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	8,118
Jan 17, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	500
Jan 16, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 15, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 12, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 11, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 10, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 09, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 08, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	5,800
Jan 05, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	500
Jan 04, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Jan 03, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Jan 02, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Dec 29, 2023	0.7200	0.7200	0.7200	0.7200	0.7200	-
Dec 28, 2023	0.7200	0.7200	0.7200	0.7200	0.7200	1,000
Dec 27, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,275.96+2,277.50(+2.56%)

The Fresh Factory B.C. Ltd. (FRSH.V)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,275.96
+2,277.50(+2.56%)