The Fresh Factory B.C. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	0.750	0.750	0.750	0.750	0.750	13,500
2022-08-30	0.700	0.750	0.700	0.750	0.750	34,403
2022-08-29	0.700	0.700	0.700	0.700	0.700	2,000
2022-08-22	0.750	0.750	0.750	0.750	0.750	500
2022-08-18	0.770	0.770	0.750	0.750	0.750	2,500
2022-08-08	0.850	0.850	0.850	0.850	0.850	1,000
2022-07-27	0.820	0.820	0.820	0.820	0.820	1,000
2022-07-26	0.820	0.820	0.800	0.800	0.800	7,500
2022-07-19	0.800	0.800	0.800	0.800	0.800	1,500
2022-07-13	0.750	0.750	0.750	0.750	0.750	1,500
2022-07-12	0.750	0.750	0.750	0.750	0.750	12,500
2022-07-11	0.700	0.750	0.700	0.750	0.750	4,500
2022-06-29	0.600	0.630	0.600	0.630	0.630	13,000
2022-06-28	0.550	0.600	0.550	0.600	0.600	21,000
2022-06-27	0.510	0.510	0.500	0.510	0.510	6,000
2022-06-24	0.500	0.500	0.500	0.500	0.500	500
2022-06-23	0.500	0.500	0.500	0.500	0.500	12,000
2022-06-22	0.550	0.550	0.510	0.510	0.510	1,500
2022-06-21	0.540	0.540	0.540	0.540	0.540	8,500
2022-06-20	0.560	0.560	0.550	0.550	0.550	2,000
2022-06-17	0.570	0.570	0.570	0.570	0.570	1,468
2022-06-16	0.600	0.600	0.600	0.600	0.600	1,000
2022-06-10	0.620	0.620	0.620	0.620	0.620	3,000
2022-06-06	0.620	0.620	0.600	0.620	0.620	6,000
2022-05-27	0.620	0.630	0.620	0.630	0.630	7,000
2022-05-24	0.630	0.630	0.620	0.620	0.620	6,500
2022-05-17	0.650	0.650	0.650	0.650	0.650	6,000
2022-05-13	0.650	0.650	0.650	0.650	0.650	4,000
2022-05-12	0.670	0.670	0.670	0.670	0.670	1,000
2022-05-11	0.700	0.700	0.670	0.670	0.670	10,400
2022-05-10	0.700	0.700	0.700	0.700	0.700	2,500
2022-05-03	0.720	0.720	0.720	0.720	0.720	8,800
2022-05-02	0.700	0.700	0.700	0.700	0.700	500
2022-04-28	0.800	0.800	0.700	0.720	0.720	43,040
2022-04-25	0.820	0.820	0.800	0.800	0.800	5,400
2022-04-22	0.820	0.820	0.760	0.770	0.770	11,910
2022-04-19	0.840	0.840	0.840	0.840	0.840	500
2022-04-18	0.840	0.840	0.840	0.840	0.840	1,000
2022-04-12	0.850	0.850	0.850	0.850	0.850	4,400
2022-04-08	0.850	0.850	0.850	0.850	0.850	500
2022-04-07	0.850	0.850	0.850	0.850	0.850	500
2022-04-06	0.850	0.850	0.850	0.850	0.850	2,000
2022-04-05	0.900	0.900	0.850	0.850	0.850	4,500
2022-04-04	0.900	0.900	0.900	0.900	0.900	500
2022-04-01	0.900	0.900	0.900	0.900	0.900	1,000
2022-03-31	0.900	0.900	0.880	0.880	0.880	71,500
2022-03-29	0.950	0.950	0.950	0.950	0.950	2,200
2022-03-28	0.850	0.930	0.850	0.930	0.930	11,900
2022-03-25	0.880	0.880	0.850	0.850	0.850	3,500
2022-03-24	0.880	0.880	0.880	0.880	0.880	1,675
2022-03-16	0.880	0.880	0.880	0.880	0.880	1,175
2022-03-09	0.880	0.880	0.880	0.880	0.880	881
2022-03-07	0.900	0.900	0.900	0.900	0.900	3,000
2022-03-03	1.000	1.000	1.000	1.000	1.000	1,300
2022-02-28	0.900	0.900	0.900	0.900	0.900	29,700
2022-02-24	0.920	0.920	0.920	0.920	0.920	579
2022-02-18	0.940	0.950	0.900	0.950	0.950	10,500
2022-02-16	0.970	0.970	0.970	0.970	0.970	1,800
2022-02-11	0.920	0.920	0.900	0.900	0.900	9,500
2022-02-10	0.950	0.950	0.880	0.880	0.880	10,000

← NewerPage 16 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.