The Fresh Factory B.C. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	0.720	0.720	0.700	0.700	0.700	17,500
2023-08-01	0.720	0.720	0.720	0.720	0.720	10,000
2023-07-27	0.780	0.780	0.750	0.750	0.750	2,000
2023-07-26	0.800	0.800	0.750	0.750	0.750	6,000
2023-07-20	0.800	0.850	0.760	0.850	0.850	12,000
2023-07-13	0.850	0.850	0.850	0.850	0.850	500
2023-07-04	0.850	0.850	0.850	0.850	0.850	1,000
2023-06-30	0.900	0.900	0.900	0.900	0.900	600
2023-06-26	0.900	0.900	0.900	0.900	0.900	6,000
2023-06-20	0.850	0.850	0.850	0.850	0.850	1,000
2023-06-12	0.900	0.900	0.900	0.900	0.900	25,000
2023-06-09	0.950	0.950	0.950	0.950	0.950	1,000
2023-06-08	1.000	1.000	1.000	1.000	1.000	1,200
2023-06-07	1.100	1.100	1.100	1.100	1.100	100
2023-06-05	1.150	1.150	1.150	1.150	1.150	5,000
2023-06-01	1.150	1.150	1.150	1.150	1.150	100
2023-05-31	1.090	1.150	1.090	1.090	1.090	40,750
2023-05-26	1.000	1.000	1.000	1.000	1.000	21,500
2023-05-25	1.000	1.050	1.000	1.000	1.000	27,500
2023-05-18	0.900	0.900	0.900	0.900	0.900	1,000
2023-05-11	0.950	0.950	0.950	0.950	0.950	6,958
2023-05-10	0.950	0.950	0.950	0.950	0.950	16,000
2023-05-08	0.900	1.000	0.900	1.000	1.000	35,942
2023-05-05	0.900	0.900	0.850	0.900	0.900	9,300
2023-05-03	0.850	1.000	0.850	1.000	1.000	17,000
2023-05-02	0.800	0.800	0.800	0.800	0.800	43,000
2023-05-01	0.720	0.730	0.720	0.720	0.720	32,000
2023-04-28	0.750	0.750	0.700	0.700	0.700	15,000
2023-04-26	0.800	0.800	0.800	0.800	0.800	500
2023-04-24	0.800	0.800	0.800	0.800	0.800	5,500
2023-04-21	0.800	0.800	0.800	0.800	0.800	1,000
2023-04-20	0.800	0.800	0.800	0.800	0.800	8,000
2023-04-19	0.800	0.800	0.750	0.800	0.800	33,500
2023-04-17	0.850	0.850	0.800	0.800	0.800	25,500
2023-04-14	0.800	0.800	0.800	0.800	0.800	24,501
2023-04-13	0.800	0.800	0.800	0.800	0.800	1,000
2023-04-12	0.900	0.900	0.850	0.850	0.850	1,500
2023-04-11	0.900	0.900	0.900	0.900	0.900	34,500
2023-04-10	0.800	0.900	0.800	0.900	0.900	16,000
2023-04-05	1.000	1.000	0.950	0.950	0.950	1,500
2023-03-30	1.050	1.050	1.050	1.050	1.050	500
2023-03-29	1.050	1.050	1.050	1.050	1.050	500
2023-03-28	1.050	1.050	1.050	1.050	1.050	1,000
2023-03-24	1.000	1.000	1.000	1.000	1.000	1,000
2023-03-23	1.000	1.000	1.000	1.000	1.000	500
2023-03-22	1.000	1.050	1.000	1.000	1.000	10,225
2023-03-16	1.000	1.000	1.000	1.000	1.000	3,500
2023-03-15	1.000	1.000	1.000	1.000	1.000	300
2023-03-14	1.250	1.250	1.250	1.250	1.250	100
2023-03-13	1.000	1.200	1.000	1.200	1.200	11,317
2023-03-10	1.000	1.000	1.000	1.000	1.000	10,000
2023-03-08	0.950	0.950	0.950	0.950	0.950	11,000
2023-03-07	0.900	0.900	0.900	0.900	0.900	5,000
2023-03-06	0.800	0.850	0.800	0.850	0.850	3,000
2023-03-03	0.670	0.750	0.670	0.750	0.750	102,000
2023-03-02	0.670	0.670	0.670	0.670	0.670	6,000
2023-03-01	0.700	0.700	0.700	0.700	0.700	2,500
2023-02-27	0.750	0.750	0.750	0.750	0.750	500
2023-02-24	0.750	0.750	0.700	0.750	0.750	9,000
2023-02-22	0.800	0.800	0.800	0.800	0.800	1,000

← NewerPage 14 of 17 · 1,003 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.