The Fresh Factory B.C. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	0.850	0.850	0.850	0.850	0.850	881
2023-02-09	0.850	1.000	0.850	0.900	0.900	13,000
2023-02-07	0.750	0.750	0.700	0.750	0.750	78,500
2023-02-06	0.720	0.800	0.720	0.800	0.800	10,231
2023-02-03	0.600	0.720	0.600	0.720	0.720	32,500
2023-02-02	0.650	0.650	0.600	0.610	0.610	7,250
2023-02-01	0.660	0.700	0.650	0.650	0.650	28,500
2023-01-31	0.650	0.650	0.600	0.600	0.600	10,000
2023-01-30	0.650	0.650	0.650	0.650	0.650	25,000
2023-01-27	0.630	0.700	0.630	0.650	0.650	27,000
2023-01-26	0.670	0.670	0.630	0.630	0.630	5,500
2023-01-24	0.700	0.700	0.670	0.670	0.670	2,500
2023-01-20	0.720	0.720	0.720	0.720	0.720	500
2023-01-19	0.700	0.720	0.700	0.720	0.720	1,500
2023-01-17	0.680	0.680	0.680	0.680	0.680	7,500
2023-01-13	0.700	0.700	0.630	0.630	0.630	6,001
2023-01-12	0.700	0.700	0.700	0.700	0.700	1,000
2023-01-11	0.700	0.700	0.700	0.700	0.700	5,000
2022-12-28	0.720	0.720	0.700	0.700	0.700	2,502
2022-12-16	0.750	0.750	0.720	0.720	0.720	4,500
2022-12-15	0.750	0.750	0.750	0.750	0.750	500
2022-12-14	0.750	0.750	0.750	0.750	0.750	500
2022-12-13	0.750	0.750	0.750	0.750	0.750	2,000
2022-12-12	0.750	0.750	0.750	0.750	0.750	3,000
2022-12-09	0.750	0.750	0.740	0.740	0.740	8,640
2022-12-08	0.780	0.780	0.750	0.750	0.750	3,000
2022-12-07	0.780	0.780	0.780	0.780	0.780	1,000
2022-11-30	0.600	0.750	0.600	0.750	0.750	83,000
2022-11-29	0.550	0.550	0.550	0.550	0.550	2,500
2022-11-28	0.600	0.600	0.600	0.600	0.600	1,000
2022-11-24	0.650	0.650	0.650	0.650	0.650	500
2022-11-07	0.700	0.700	0.600	0.600	0.600	9,000
2022-11-04	0.700	0.700	0.700	0.700	0.700	2,000
2022-11-03	0.700	0.700	0.700	0.700	0.700	500
2022-11-02	0.720	0.720	0.700	0.700	0.700	3,500
2022-10-31	0.750	0.750	0.750	0.750	0.750	500
2022-10-28	0.750	0.750	0.750	0.750	0.750	500
2022-10-27	0.750	0.750	0.750	0.750	0.750	500
2022-10-26	0.700	0.750	0.700	0.750	0.750	10,096
2022-10-24	0.700	0.700	0.700	0.700	0.700	500
2022-10-21	0.700	0.700	0.700	0.700	0.700	500
2022-10-20	0.700	0.700	0.700	0.700	0.700	500
2022-10-11	0.700	0.700	0.700	0.700	0.700	1,000
2022-10-07	0.700	0.700	0.700	0.700	0.700	1,000
2022-10-04	0.700	0.700	0.700	0.700	0.700	2,500
2022-10-03	0.720	0.720	0.700	0.700	0.700	10,500
2022-09-29	0.720	0.720	0.720	0.720	0.720	1,175
2022-09-28	0.760	0.760	0.750	0.750	0.750	1,500
2022-09-26	0.770	0.770	0.770	0.770	0.770	2,000
2022-09-20	0.800	0.800	0.770	0.770	0.770	2,000
2022-09-19	0.720	0.800	0.720	0.800	0.800	36,000
2022-09-16	0.770	0.770	0.700	0.700	0.700	18,000
2022-09-15	0.780	0.780	0.780	0.780	0.780	500
2022-09-14	0.790	0.790	0.790	0.790	0.790	2,005
2022-09-13	0.790	0.790	0.790	0.790	0.790	2,008
2022-09-12	0.790	0.790	0.790	0.790	0.790	2,000
2022-09-09	0.800	0.800	0.800	0.800	0.800	2,000
2022-09-08	0.750	0.800	0.750	0.800	0.800	18,500
2022-09-07	0.750	0.750	0.750	0.750	0.750	8,000
2022-09-02	0.750	0.750	0.750	0.750	0.750	1,175

← NewerPage 15 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.