FAF.V - Fire & Flower Holdings Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20191.41001.43001.34001.38001.3800326,531
Aug 07, 2019------
Aug 06, 20191.36001.41001.33001.35001.3500349,600
Aug 02, 20191.34001.38001.32001.37001.3700554,300
Aug 01, 20191.34001.34001.30001.31001.3100162,200
Jul 31, 20191.30001.35001.28001.33001.3300322,800
Jul 30, 20191.32001.33001.26001.29001.2900442,500
Jul 29, 20191.43001.43001.30001.31001.31001,542,600
Jul 26, 20191.33001.36001.30001.34001.3400666,800
Jul 25, 20191.32001.39001.29001.32001.32001,896,400
Jul 24, 20191.43001.49001.22001.29001.29004,796,700
Jul 23, 20191.08001.15001.00001.14001.1400391,500
Jul 22, 20191.17001.17001.07001.08001.0800411,300
Jul 19, 20191.01001.15001.00001.14001.1400367,600
Jul 18, 20191.00001.04000.96000.99000.990074,700
Jul 17, 20191.02001.04001.00001.00001.000094,100
Jul 16, 20191.04001.04000.98001.00001.0000158,200
Jul 15, 20191.03001.07000.98001.02001.0200292,200
Jul 12, 20191.10001.18000.99001.00001.0000379,100
Jul 11, 20191.11001.12001.05001.09001.0900118,000
Jul 10, 20191.16001.16001.07001.08001.080069,100
Jul 09, 20191.11001.15001.11001.13001.13009,500
Jul 08, 20191.15001.18001.12001.14001.140054,900
Jul 05, 20191.21001.21001.14001.18001.1800104,100
Jul 04, 20191.25001.27001.22001.22001.220054,000
Jul 03, 20191.20001.23001.17001.23001.230052,800
Jul 02, 20191.20001.21001.17001.19001.1900175,800
Jun 28, 20191.13001.17001.11001.15001.1500233,700
Jun 27, 20191.06001.12001.06001.11001.1100325,000
Jun 26, 20190.98001.06000.98001.03001.0300196,000
Jun 25, 20190.94000.98000.94000.94000.9400154,300
Jun 24, 20190.98001.00000.94000.95000.950064,700
Jun 21, 20190.99001.00000.97001.00001.000039,500
Jun 20, 20191.00001.00000.93001.00001.000078,200
Jun 19, 20191.00001.03001.00001.02001.020015,100
Jun 18, 20191.02001.02001.00001.02001.020077,600
Jun 17, 20190.96001.02000.95001.00001.000056,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...