The Fresh Factory B.C. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 611 |
| 2022-01-31 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 500 |
| 2022-01-28 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 12,600 |
| 2022-01-27 | 0.940 | 0.940 | 0.900 | 0.940 | 0.940 | 11,500 |
| 2022-01-26 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 20,900 |
| 2022-01-25 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 20,187 |
| 2022-01-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,075 |
| 2022-01-20 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 8,049 |
| 2022-01-19 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 9,000 |
| 2022-01-14 | 1.070 | 1.070 | 1.000 | 1.000 | 1.000 | 8,000 |
| 2022-01-13 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 2,010 |
| 2022-01-12 | 1.180 | 1.200 | 1.150 | 1.150 | 1.150 | 2,630 |
| 2022-01-11 | 1.040 | 1.150 | 1.040 | 1.150 | 1.150 | 68,200 |
| 2022-01-10 | 1.050 | 1.050 | 0.980 | 1.000 | 1.000 | 6,000 |
| 2022-01-06 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 |
| 2022-01-04 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 5,650 |
| 2021-12-30 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 5,000 |
| 2021-12-24 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 3,300 |
| 2021-12-23 | 1.050 | 1.080 | 1.050 | 1.050 | 1.050 | 752 |
| 2021-12-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
| 2021-12-20 | 1.100 | 1.100 | 1.060 | 1.070 | 1.070 | 4,600 |
| 2021-12-17 | 1.080 | 1.200 | 1.050 | 1.150 | 1.150 | 40,100 |
| 2021-12-16 | 1.080 | 1.100 | 1.000 | 1.100 | 1.100 | 102,536 |
| 2021-12-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,510 |
| 2021-12-14 | 1.200 | 1.200 | 1.150 | 1.150 | 1.150 | 5,000 |
| 2021-12-09 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 3,100 |
| 2021-12-08 | 1.050 | 1.200 | 1.050 | 1.150 | 1.150 | 60,175 |
| 2021-12-07 | 1.080 | 1.160 | 1.080 | 1.150 | 1.150 | 18,288 |
| 2021-12-06 | 0.930 | 1.050 | 0.930 | 1.050 | 1.050 | 139,779 |
| 2021-12-03 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,900 |
| 2021-12-02 | 1.070 | 1.070 | 0.850 | 0.910 | 0.910 | 114,700 |
| 2021-12-01 | 1.120 | 1.120 | 1.050 | 1.100 | 1.100 | 13,450 |
| 2021-11-30 | 1.100 | 1.110 | 1.000 | 1.100 | 1.100 | 45,343 |
| 2021-11-29 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 11,000 |
| 2021-11-26 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 11,350 |
| 2021-11-25 | 1.150 | 1.150 | 1.080 | 1.150 | 1.150 | 14,322 |
| 2021-11-24 | 1.250 | 1.250 | 1.150 | 1.160 | 1.160 | 18,731 |
| 2021-11-23 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 4,247 |
| 2021-11-22 | 1.390 | 1.390 | 1.250 | 1.250 | 1.250 | 58,052 |
| 2021-11-19 | 1.300 | 1.350 | 1.250 | 1.300 | 1.300 | 33,811 |
| 2021-11-18 | 1.390 | 1.390 | 1.310 | 1.350 | 1.350 | 7,900 |
| 2021-11-17 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 9,256 |
| 2021-11-16 | 1.300 | 1.600 | 1.300 | 1.570 | 1.570 | 29,102 |
← NewerPage 17 of 17 · 1,003 trading days
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.