FAF.V - Fire & Flower Holdings Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20190.99000.99000.94000.94000.9400175,700
Jun 13, 20191.05001.06000.97001.02001.0200170,800
Jun 12, 20191.10001.10001.03001.04001.040080,200
Jun 11, 20191.13001.13001.09001.10001.1000122,000
Jun 10, 20191.11001.14001.10001.13001.1300100,000
Jun 07, 20191.05001.11001.04001.10001.1000267,000
Jun 06, 20191.08001.08000.91001.00001.0000489,900
Jun 05, 20191.10001.11001.04001.06001.0600688,200
Jun 04, 20191.18001.18001.05001.07001.0700354,100
Jun 03, 20191.25001.25001.16001.19001.190095,600
May 31, 20191.28001.28001.18001.24001.2400149,300
May 30, 20191.25001.26001.23001.25001.2500102,600
May 29, 20191.31001.31001.23001.27001.2700135,000
May 28, 20191.26001.32001.23001.29001.2900228,300
May 27, 20191.25001.28001.25001.28001.280031,900
May 24, 20191.20001.24001.19001.22001.220048,300
May 23, 20191.25001.25001.19001.19001.1900223,400
May 22, 20191.29001.29001.23001.27001.2700247,000
May 21, 20191.30001.35001.27001.27001.2700111,600
May 17, 20191.34001.34001.29001.30001.300073,000
May 16, 20191.30001.39001.30001.33001.3300254,800
May 15, 20191.32001.33001.28001.31001.3100141,000
May 14, 20191.30001.36001.30001.36001.3600175,100
May 13, 20191.35001.35001.28001.28001.280051,900
May 10, 20191.31001.38001.28001.31001.310073,700
May 09, 20191.40001.40001.28001.30001.3000178,200
May 08, 20191.43001.43001.37001.38001.380099,400
May 07, 20191.38001.46001.35001.42001.4200519,200
May 06, 20191.39001.40001.34001.38001.3800228,200
May 03, 20191.33001.38001.33001.37001.370089,200
May 02, 20191.37001.40001.34001.39001.3900162,600
May 01, 20191.34001.38001.34001.36001.3600183,500
Apr 30, 20191.32001.37001.29001.36001.3600291,900
Apr 29, 20191.35001.35001.30001.30001.3000340,800
Apr 26, 20191.35001.36001.31001.35001.3500133,800
Apr 25, 20191.35001.36001.32001.32001.3200249,300
Apr 24, 20191.35001.38001.33001.38001.3800215,700
Apr 23, 20191.35001.36001.28001.35001.3500252,800
Apr 22, 20191.30001.36001.25001.36001.3600376,500
Apr 18, 20191.28001.30001.21001.25001.2500389,600
Apr 17, 20191.30001.30001.26001.29001.290090,600
Apr 16, 20191.32001.32001.26001.28001.2800183,100
Apr 15, 20191.38001.38001.28001.28001.2800150,300
Apr 12, 20191.35001.37001.32001.36001.3600103,300
Apr 11, 20191.41001.45001.35001.35001.3500157,700
Apr 10, 20191.37001.40001.35001.40001.400088,400
Apr 09, 20191.39001.39001.34001.37001.3700246,400
Apr 08, 20191.36001.40001.36001.37001.3700159,000
Apr 05, 20191.40001.41001.36001.36001.3600337,400
Apr 04, 20191.45001.45001.35001.36001.3600204,700
Apr 03, 20191.47001.49001.39001.43001.4300304,700
Apr 02, 20191.37001.49001.34001.49001.4900468,900
Apr 01, 20191.37001.37001.33001.37001.3700192,000
Mar 29, 20191.27001.34001.26001.34001.3400280,800
Mar 28, 20191.29001.33001.26001.28001.2800195,500
Mar 27, 20191.33001.33001.27001.29001.2900243,900
Mar 26, 20191.34001.35001.31001.31001.3100303,600
Mar 25, 20191.31001.33001.27001.33001.3300203,800
Mar 22, 20191.29001.41001.26001.29001.29001,973,400
Mar 21, 20191.34001.34001.26001.29001.2900525,400
Mar 20, 20191.37001.37001.33001.33001.3300162,300
Mar 19, 20191.38001.40001.34001.35001.3500406,600
Mar 18, 20191.45001.45001.35001.36001.3600391,600
Mar 15, 20191.44001.45001.39001.42001.4200582,900
Mar 14, 20191.45001.46001.40001.45001.4500173,400
Mar 13, 20191.49001.50001.41001.45001.4500320,500
Mar 12, 20191.50001.51001.41001.48001.4800301,800
Mar 11, 20191.54001.58001.49001.50001.5000525,600
Mar 08, 20191.50001.54001.49001.52001.5200177,600
Mar 07, 20191.56001.62001.48001.48001.4800665,500
Mar 06, 20191.53001.64001.47001.55001.5500859,100
Mar 05, 20191.51001.54001.47001.48001.4800381,700
Mar 04, 20191.55001.59001.47001.49001.4900455,600
Mar 01, 20191.62001.67001.54001.54001.5400568,777
Feb 28, 20191.75001.76001.58001.59001.5900824,727
Feb 19, 201910/1 Stock Split
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.