FONE.CN - Flower One Holdings Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 20190.00001.05000.97000.97000.9700698,428
Nov 11, 20191.18001.18001.00001.04001.0400532,819
Nov 08, 20191.07001.22001.05001.17001.1700587,677
Nov 07, 20191.35001.36001.03001.05001.05001,332,460
Nov 06, 20191.48001.48001.48001.48001.4800-
Nov 05, 20191.48001.48001.48001.48001.4800-
Nov 04, 20191.54001.62001.48001.48001.4800112,292
Nov 01, 20191.59001.59001.50001.51001.510043,025
Oct 31, 20191.52001.57001.46001.56001.560056,605
Oct 30, 20191.54001.58001.49001.49001.490056,461
Oct 29, 20191.54001.57001.53001.53001.530013,224
Oct 28, 20191.62001.64001.50001.50001.5000140,232
Oct 25, 20191.64001.70001.55001.62001.620097,941
Oct 24, 20191.57001.64001.57001.64001.640066,700
Oct 23, 20191.53001.57001.51001.56001.560020,500
Oct 22, 20191.56001.56001.50001.50001.500036,992
Oct 21, 20191.50001.60001.45001.54001.540030,720
Oct 18, 20191.53001.61001.50001.53001.5300118,624
Oct 17, 20191.46001.54001.39001.54001.540057,533
Oct 16, 20191.38001.49001.38001.43001.430069,713
Oct 15, 20191.38001.49001.35001.38001.3800163,441
Oct 11, 20191.34001.45001.34001.42001.420045,596
Oct 10, 20191.46001.47001.32001.40001.4000277,683
Oct 09, 20191.45001.50001.42501.46001.4600192,171
Oct 08, 20191.52001.53001.45001.45001.450056,006
Oct 07, 20191.57001.58001.50001.52001.5200121,255
Oct 04, 20191.51001.57001.51001.57001.570083,206
Oct 03, 20191.57001.62001.46001.52001.5200235,244
Oct 02, 20191.45001.64001.43001.57001.5700469,553
Oct 01, 20191.49001.56001.49001.51001.5100110,951
Sep 30, 20191.62001.65001.50001.55001.5500357,017
Sep 27, 20191.70001.72001.63001.66001.6600258,317
Sep 26, 20191.75001.81001.68001.69001.6900135,176
Sep 25, 20191.82001.84001.71001.74001.740067,100
Sep 24, 20191.82001.86001.70001.79001.7900464,427
Sep 23, 20191.90001.90001.76001.80001.8000214,736
Sep 20, 20191.92001.97001.88001.88001.880079,763
Sep 19, 20191.88001.96001.88001.88001.880067,922
Sep 18, 20191.92001.96001.88001.88001.880075,665
Sep 17, 20191.95001.95001.86001.89001.890060,656
Sep 16, 20191.90002.06001.87001.87001.8700226,704
Sep 13, 20191.95001.95001.85001.90001.900036,011
Sep 12, 20191.86001.97001.74001.89001.8900162,729
Sep 11, 20191.92002.08001.83001.83001.8300192,919
Sep 10, 20192.00002.00001.86001.90001.900086,373
Sep 09, 20192.00002.05001.94001.95001.950056,235
Sep 06, 20192.12002.12002.00002.01002.010056,349
Sep 05, 20192.13002.15002.02002.08002.080098,718
Sep 04, 20192.16002.18002.09002.09002.090062,421
Sep 03, 20192.20002.20002.08002.14002.1400131,594
Aug 30, 20192.20002.22002.10002.20002.200082,553
Aug 29, 20192.00002.24002.00002.14002.1400113,422
Aug 28, 20191.85002.14001.82002.00002.0000126,240
Aug 27, 20192.00002.08001.76001.89001.8900410,260
Aug 26, 20192.19002.22002.06502.07502.075047,205
Aug 23, 20192.29002.30002.16002.20002.200053,172
Aug 22, 20192.39002.39002.24002.25002.250069,695
Aug 21, 20192.41002.41002.35002.37002.370039,610
Aug 20, 20192.45002.46002.38002.38002.380047,465
Aug 19, 20192.34002.45002.33002.44002.4400147,309
Aug 16, 20192.41002.45002.35002.35002.350037,775
Aug 15, 20192.44002.54002.33002.37002.3700147,941
Aug 14, 20192.64002.64002.43002.49002.4900150,095
Aug 13, 20192.55002.59002.45002.55002.5500209,072
Aug 12, 20192.61002.68002.39002.53002.5300199,276
Aug 09, 20192.43002.59002.43002.56002.560072,739
Aug 08, 20192.45002.45002.37002.45002.450080,607
Aug 07, 20192.39002.45002.37002.45002.450035,454
Aug 06, 20192.50002.53002.26002.42002.4200209,287
Aug 02, 20192.59002.60002.54002.55002.550022,439
Aug 01, 20192.60002.71002.54002.60002.600081,027
Jul 31, 20192.43002.60002.42002.53002.530038,785
Jul 30, 20192.62002.65002.41002.41002.410061,492
Jul 29, 20192.67002.72002.61002.61002.610036,940
Jul 26, 20192.74002.75002.67002.70002.700045,226
Jul 25, 20192.73002.76002.68002.74002.740037,339
Jul 24, 20192.81002.81002.75002.76002.760016,266
Jul 23, 20192.80002.84002.72002.78002.780043,320
Jul 22, 20192.85002.85002.76002.82002.820042,618
Jul 19, 20192.83002.84002.80002.84002.840020,124
Jul 18, 20192.77002.84002.73002.82002.8200172,295
Jul 17, 20192.70002.76002.70002.74002.740026,386
Jul 16, 20192.73002.77002.71002.71002.710018,174
Jul 15, 20192.85002.87002.70002.70002.700060,733
Jul 12, 20192.85002.86002.78002.85002.850056,475
Jul 11, 20192.86002.92002.77002.90002.9000130,435
Jul 10, 20192.85002.88002.84002.86002.860020,087
Jul 09, 20192.88002.92002.84002.84002.8400212,982
Jul 08, 20192.83002.92002.83002.85002.850048,860
Jul 05, 20192.88002.92002.86002.88002.880037,635
Jul 04, 20192.92002.92002.86002.88002.880012,004
Jul 03, 20192.93002.95002.85002.90002.900027,280
Jul 02, 20192.90002.95002.85002.91002.910035,638
Jun 28, 20192.89002.97002.83002.90002.900068,672
Jun 27, 20192.76002.95002.75002.90002.900095,228
Jun 26, 20192.74002.77002.68002.77002.770054,500
Jun 25, 20192.87002.87002.70002.72002.720037,720
Jun 24, 20192.76002.86002.76002.85002.850022,340
Jun 21, 20192.94002.96002.71002.82002.8200218,998
Jun 20, 20193.00003.00002.93002.95002.950079,216
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...