The Fresh Factory B.C. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.950	0.950	0.950	0.950	0.950	6,000
2026-04-23	0.940	0.940	0.940	0.940	0.940	5,250
2026-04-22	0.940	0.940	0.940	0.940	0.940	0
2026-04-21	0.940	0.940	0.900	0.940	0.940	11,691
2026-04-20	0.900	0.940	0.900	0.940	0.940	22,473
2026-04-17	0.900	0.900	0.900	0.900	0.900	555
2026-04-16	0.900	0.900	0.900	0.900	0.900	2,650
2026-04-15	0.880	0.920	0.880	0.920	0.920	6,200
2026-04-14	0.850	0.860	0.850	0.860	0.860	6,213
2026-04-13	0.770	0.820	0.770	0.820	0.820	7,423
2026-04-10	0.760	0.760	0.760	0.760	0.760	0
2026-04-09	0.760	0.760	0.760	0.760	0.760	0
2026-04-08	0.760	0.760	0.760	0.760	0.760	0
2026-04-07	0.760	0.760	0.760	0.760	0.760	0
2026-04-06	0.760	0.760	0.760	0.760	0.760	1,500
2026-04-02	0.800	0.800	0.750	0.750	0.750	2,000
2026-04-01	0.810	0.810	0.750	0.770	0.770	22,595
2026-03-31	0.800	0.800	0.800	0.800	0.800	0
2026-03-30	0.800	0.800	0.800	0.800	0.800	1,625
2026-03-27	0.830	0.830	0.800	0.800	0.800	7,240
2026-03-26	0.870	0.870	0.870	0.870	0.870	0
2026-03-25	0.870	0.870	0.870	0.870	0.870	0
2026-03-24	0.870	0.870	0.870	0.870	0.870	0
2026-03-23	0.870	0.870	0.870	0.870	0.870	957
2026-03-20	0.860	0.860	0.860	0.860	0.860	0
2026-03-19	0.860	0.860	0.860	0.860	0.860	6,700
2026-03-18	0.930	0.930	0.800	0.870	0.870	143,362
2026-03-17	0.930	0.930	0.930	0.930	0.930	0
2026-03-16	0.930	0.930	0.930	0.930	0.930	0
2026-03-13	0.930	0.930	0.930	0.930	0.930	0
2026-03-12	0.980	0.980	0.930	0.930	0.930	8,252
2026-03-11	0.970	0.970	0.950	0.960	0.960	3,200
2026-03-10	1.000	1.000	1.000	1.000	1.000	1,000
2026-03-09	1.010	1.010	1.000	1.000	1.000	34,200
2026-03-06	1.060	1.060	1.050	1.050	1.050	7,318
2026-03-05	1.050	1.050	1.050	1.050	1.050	0
2026-03-04	1.070	1.070	1.050	1.050	1.050	900
2026-03-03	1.100	1.100	1.100	1.100	1.100	500
2026-03-02	1.120	1.120	1.120	1.120	1.120	800
2026-02-27	1.120	1.120	1.120	1.120	1.120	2,700
2026-02-26	1.100	1.100	1.100	1.100	1.100	0
2026-02-25	1.100	1.100	1.100	1.100	1.100	1,100
2026-02-24	1.120	1.120	1.120	1.120	1.120	700
2026-02-23	1.150	1.150	1.150	1.150	1.150	500
2026-02-20	1.200	1.200	1.200	1.200	1.200	0
2026-02-19	1.320	1.320	1.200	1.200	1.200	1,310
2026-02-18	1.150	1.290	1.150	1.290	1.290	1,500
2026-02-17	1.150	1.150	1.150	1.150	1.150	0
2026-02-13	1.150	1.150	1.100	1.150	1.150	6,100
2026-02-12	1.100	1.100	1.100	1.100	1.100	200
2026-02-11	1.180	1.180	1.100	1.100	1.100	3,675
2026-02-10	1.180	1.180	1.050	1.050	1.050	15,400
2026-02-09	1.180	1.180	1.180	1.180	1.180	0
2026-02-06	1.180	1.180	1.180	1.180	1.180	2,000
2026-02-05	1.180	1.180	1.180	1.180	1.180	2,050
2026-02-04	1.200	1.200	1.180	1.180	1.180	3,010
2026-02-03	1.200	1.200	1.200	1.200	1.200	2,700
2026-02-02	1.200	1.200	1.200	1.200	1.200	850
2026-01-30	1.270	1.270	1.200	1.200	1.200	5,850
2026-01-29	1.260	1.260	1.260	1.260	1.260	0

← NewerPage 3 of 17 · 1,002 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.