The Fresh Factory B.C. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 500 |
| 2026-01-27 | 1.200 | 1.200 | 1.180 | 1.200 | 1.200 | 3,250 |
| 2026-01-26 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 836 |
| 2026-01-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 |
| 2026-01-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,000 |
| 2026-01-21 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 256 |
| 2026-01-20 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-01-19 | 1.300 | 1.330 | 1.300 | 1.330 | 1.330 | 600 |
| 2026-01-16 | 1.300 | 1.320 | 1.300 | 1.300 | 1.300 | 1,660 |
| 2026-01-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 100 |
| 2026-01-14 | 1.300 | 1.350 | 1.300 | 1.300 | 1.300 | 9,050 |
| 2026-01-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 300 |
| 2026-01-12 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 2,448 |
| 2026-01-09 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 700 |
| 2026-01-08 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 5,500 |
| 2026-01-07 | 1.240 | 1.330 | 1.200 | 1.200 | 1.200 | 3,400 |
| 2026-01-06 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 255 |
| 2026-01-05 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 10,008 |
| 2026-01-02 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 100 |
| 2025-12-31 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-12-30 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-12-29 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 8,147 |
| 2025-12-24 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,750 |
| 2025-12-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-12-22 | 1.150 | 1.150 | 1.140 | 1.150 | 1.150 | 25,358 |
| 2025-12-19 | 1.250 | 1.250 | 1.160 | 1.160 | 1.160 | 3,000 |
| 2025-12-18 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 5,300 |
| 2025-12-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-12-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-12-15 | 1.250 | 1.350 | 1.250 | 1.300 | 1.300 | 13,359 |
| 2025-12-12 | 1.330 | 1.330 | 1.220 | 1.220 | 1.220 | 1,400 |
| 2025-12-11 | 1.140 | 1.200 | 1.140 | 1.190 | 1.190 | 30,220 |
| 2025-12-10 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 10,900 |
| 2025-12-09 | 1.120 | 1.150 | 1.120 | 1.130 | 1.130 | 40,600 |
| 2025-12-08 | 1.000 | 1.140 | 1.000 | 1.140 | 1.140 | 57,188 |
| 2025-12-05 | 0.970 | 1.050 | 0.860 | 1.050 | 1.050 | 54,620 |
| 2025-12-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 16,000 |
| 2025-12-03 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 2,000 |
| 2025-12-02 | 1.050 | 1.090 | 1.030 | 1.030 | 1.030 | 9,050 |
| 2025-12-01 | 1.000 | 1.100 | 0.950 | 1.000 | 1.000 | 28,030 |
| 2025-11-28 | 1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 5,400 |
| 2025-11-27 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 500 |
| 2025-11-26 | 0.950 | 0.950 | 0.900 | 0.930 | 0.930 | 9,000 |
| 2025-11-25 | 0.910 | 0.930 | 0.900 | 0.930 | 0.930 | 45,900 |
| 2025-11-24 | 0.930 | 0.930 | 0.900 | 0.900 | 0.900 | 5,500 |
| 2025-11-21 | 0.950 | 0.950 | 0.920 | 0.920 | 0.920 | 3,500 |
| 2025-11-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,700 |
| 2025-11-19 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 4,000 |
| 2025-11-18 | 1.030 | 1.030 | 1.010 | 1.010 | 1.010 | 2,300 |
| 2025-11-17 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 300 |
| 2025-11-14 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-11-13 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 10,000 |
| 2025-11-12 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 900 |
| 2025-11-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 300 |
| 2025-11-10 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 10,001 |
| 2025-11-07 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-11-06 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-11-05 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-11-04 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,425 |
| 2025-11-03 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
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.