Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ayr Wellness Inc. (AYR-A.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
26.21-0.75 (-2.78%)
At close: 3:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 202127.1127.2426.2126.2126.2130,605
Oct 21, 202127.0027.5126.6526.9626.9640,228
Oct 20, 202128.4928.4926.7726.7726.7741,993
Oct 19, 202127.0028.3426.9128.0028.0061,308
Oct 18, 202127.7029.1226.7526.8826.8844,689
Oct 15, 202127.7229.2227.6527.7027.7042,024
Oct 14, 202128.4529.2827.6027.8227.8255,240
Oct 13, 202129.5329.5828.2928.4028.4078,129
Oct 12, 202130.0030.7929.7129.7129.7123,294
Oct 08, 202131.2731.4630.2330.5030.5032,711
Oct 07, 202132.4032.7231.5531.5531.5537,887
Oct 06, 202131.0633.0030.6232.7632.7674,993
Oct 05, 202130.8132.5030.6831.5031.5032,086
Oct 04, 202132.0932.1030.9731.0031.0041,223
Oct 01, 202133.7033.7031.5832.5932.5979,751
Sep 30, 202131.5633.9530.2533.5033.50257,030
Sep 29, 202132.5233.0030.9033.0033.00102,826
Sep 28, 202132.7532.9430.6632.7032.7064,133
Sep 27, 202132.1032.7531.2332.6032.6045,650
Sep 24, 202129.9632.6129.3032.4132.41110,379
Sep 23, 202130.2531.1429.3030.3030.30205,532
Sep 22, 202127.8331.0027.0530.7230.72329,555
Sep 21, 202127.8528.2126.0227.1827.18186,733
Sep 20, 202129.4929.4926.9427.3527.35271,443
Sep 17, 202129.2029.7528.9029.7529.7551,635
Sep 16, 202128.6529.6227.5029.4729.4790,299
Sep 15, 202127.4428.6827.3128.6828.68180,227
Sep 14, 202128.0228.2826.8127.7027.7087,480
Sep 13, 202127.0027.7325.7727.7327.73236,912
Sep 10, 202128.5428.5827.0727.1827.1874,029
Sep 09, 202129.2529.4927.3528.3128.31193,108
Sep 08, 202129.8930.0028.5129.1129.11219,941
Sep 07, 202131.0731.0829.7829.7829.7875,757
Sep 03, 202130.6530.7630.1130.3530.3584,934
Sep 02, 202131.3031.3030.3330.4030.4053,414
Sep 01, 202130.9631.3030.5431.1231.12130,998
Aug 31, 202131.2331.7430.1430.9930.9994,953
Aug 30, 202130.7930.9130.0930.4130.4151,095
Aug 27, 202131.5031.5030.5830.7730.7777,655
Aug 26, 202132.8532.8531.2531.2931.2991,018
Aug 25, 202132.0032.5031.1531.9331.9391,299
Aug 24, 202132.8533.7330.6031.0931.09110,891
Aug 23, 202133.8833.8832.3532.5832.5830,606
Aug 20, 202133.6633.9332.7033.3533.3528,425
Aug 19, 202134.0534.8533.6633.9733.9727,300
Aug 18, 202134.4035.6234.0834.3234.3238,420
Aug 17, 202135.2536.2534.0034.0034.0055,578
Aug 16, 202135.3035.7834.6535.1335.1334,376
Aug 13, 202136.1037.1635.1735.1735.1742,526
Aug 12, 202136.5236.6936.0936.4036.4017,787
Aug 11, 202137.4037.5936.5136.5136.5117,867
Aug 10, 202136.6437.7536.5137.7537.7549,077
Aug 09, 202137.1737.7836.8136.8136.8162,375
Aug 06, 202136.7537.6036.7537.0737.0726,055
Aug 05, 202136.5037.1436.3437.0037.0081,806
Aug 04, 202136.7437.0036.3236.6036.6040,218
Aug 03, 202135.1937.5035.1936.7136.71107,343
Jul 30, 202135.7536.1235.5036.1236.1255,182
Jul 29, 202135.9036.0535.5535.9135.9118,220
Jul 28, 202136.2636.5935.8035.8535.8548,095
Jul 27, 202136.5036.5035.3136.2536.2526,145
Jul 26, 202136.3337.0036.2036.2136.2127,157
Jul 23, 202137.2237.2536.6136.9236.9214,088
Jul 22, 202136.9937.3536.4737.0837.0822,778
Jul 21, 202136.1236.9936.1236.6036.6016,436
Jul 20, 202135.9736.4235.5535.9335.9327,552
Jul 19, 202135.7035.7034.6835.4435.4459,962
Jul 16, 202136.0236.2735.0436.2736.2745,098
Jul 15, 202136.9436.9435.5536.4236.4265,709
Jul 14, 202138.0038.3235.5637.1037.1092,156
Jul 13, 202137.0038.1837.0037.3537.3582,962
Jul 12, 202137.3837.3836.0036.6036.6054,312
Jul 09, 202136.2736.7835.6836.1336.1343,047
Jul 08, 202135.1136.6635.1035.8035.8041,307
Jul 07, 202135.8937.2135.8936.0336.0375,011
Jul 06, 202135.8636.0034.8135.8535.8537,325
Jul 05, 202134.8135.2434.8135.1035.101,154
Jul 02, 202135.2336.0434.7735.1935.1994,564
Jun 30, 202134.1335.3333.1335.3335.3370,788
Jun 29, 202133.6334.4033.6334.1134.1165,961
Jun 28, 202133.9234.6833.2533.9733.9756,624
Jun 25, 202134.5034.6534.0034.2534.2529,815
Jun 24, 202133.2034.7033.2034.2934.2960,282
Jun 23, 202132.5034.1332.2933.5033.5080,232
Jun 22, 202132.0632.2031.4632.2032.2042,272
Jun 21, 202132.7733.3031.8432.0432.0482,386
Jun 18, 202133.9933.9932.8032.9532.9539,478
Jun 17, 202133.9934.0033.2533.5033.5063,592
Jun 16, 202133.5334.1333.3033.4733.4728,689
Jun 15, 202134.5434.7532.9633.3833.3855,180
Jun 14, 202134.4635.0034.0034.0034.0053,908
Jun 11, 202135.0135.4034.8234.8834.8828,387
Jun 10, 202135.6635.6635.0035.3035.3022,938
Jun 09, 202135.8035.8035.0635.3035.3025,750
Jun 08, 202136.0036.0035.0635.5135.5120,169
Jun 07, 202135.9035.9035.0335.3035.3054,753
Jun 04, 202135.2535.5034.5235.2535.2518,558
Jun 03, 202134.4035.5334.4035.3535.3521,639
Jun 02, 202135.0135.5734.3034.6034.6045,207
Jun 01, 202136.0037.3035.1135.1135.11147,496
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement