The Fresh Factory B.C. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.840	0.840	0.830	0.830	0.830	1,500
2025-05-09	0.840	0.840	0.840	0.840	0.840	0
2025-05-08	0.840	0.840	0.840	0.840	0.840	0
2025-05-07	0.840	0.840	0.840	0.840	0.840	500
2025-05-06	0.850	0.850	0.850	0.850	0.850	500
2025-05-05	0.840	0.840	0.840	0.840	0.840	500
2025-05-02	0.840	0.840	0.840	0.840	0.840	1,318
2025-05-01	0.840	0.840	0.820	0.840	0.840	7,500
2025-04-30	0.850	0.850	0.850	0.850	0.850	0
2025-04-29	0.870	0.870	0.850	0.850	0.850	3,000
2025-04-28	0.880	0.880	0.870	0.870	0.870	1,500
2025-04-25	0.860	0.870	0.860	0.870	0.870	3,800
2025-04-24	0.850	0.860	0.850	0.860	0.860	1,000
2025-04-23	0.840	0.850	0.840	0.850	0.850	1,900
2025-04-22	0.850	0.850	0.850	0.850	0.850	1,200
2025-04-21	0.850	0.850	0.850	0.850	0.850	900
2025-04-17	0.840	0.840	0.840	0.840	0.840	0
2025-04-16	0.840	0.840	0.840	0.840	0.840	0
2025-04-15	0.840	0.840	0.840	0.840	0.840	0
2025-04-14	0.840	0.840	0.840	0.840	0.840	0
2025-04-11	0.840	0.840	0.840	0.840	0.840	0
2025-04-10	0.840	0.840	0.840	0.840	0.840	5,000
2025-04-09	0.830	0.830	0.830	0.830	0.830	3,720
2025-04-08	0.800	0.800	0.800	0.800	0.800	8,200
2025-04-07	0.860	0.860	0.800	0.800	0.800	61,000
2025-04-04	0.890	0.900	0.850	0.850	0.850	16,028
2025-04-03	0.890	0.890	0.870	0.890	0.890	6,000
2025-04-02	0.900	0.900	0.900	0.900	0.900	21,500
2025-04-01	0.900	0.900	0.900	0.900	0.900	3,000
2025-03-31	0.920	0.920	0.900	0.900	0.900	3,800
2025-03-28	0.900	0.920	0.900	0.900	0.900	8,400
2025-03-27	0.940	0.940	0.900	0.940	0.940	10,110
2025-03-26	0.950	0.950	0.940	0.940	0.940	4,100
2025-03-25	0.900	0.920	0.900	0.920	0.920	3,500
2025-03-24	0.900	0.900	0.900	0.900	0.900	25,700
2025-03-21	0.900	0.900	0.900	0.900	0.900	2,100
2025-03-20	0.900	0.900	0.900	0.900	0.900	0
2025-03-19	0.900	0.900	0.900	0.900	0.900	0
2025-03-18	0.900	0.900	0.900	0.900	0.900	0
2025-03-17	0.900	0.900	0.900	0.900	0.900	2,160
2025-03-14	0.900	0.900	0.900	0.900	0.900	0
2025-03-13	0.920	0.920	0.900	0.900	0.900	2,050
2025-03-12	0.920	0.920	0.920	0.920	0.920	0
2025-03-11	0.920	0.920	0.910	0.920	0.920	16,000
2025-03-10	0.970	0.970	0.970	0.970	0.970	0
2025-03-07	0.970	0.970	0.970	0.970	0.970	660
2025-03-06	0.930	0.930	0.930	0.930	0.930	755
2025-03-05	0.920	0.920	0.920	0.920	0.920	500
2025-03-04	0.950	0.950	0.900	0.900	0.900	7,800
2025-03-03	1.000	1.010	0.950	0.950	0.950	19,600
2025-02-28	1.000	1.000	1.000	1.000	1.000	0
2025-02-27	1.050	1.050	1.000	1.000	1.000	6,000
2025-02-26	1.050	1.050	1.000	1.000	1.000	4,150
2025-02-25	1.050	1.150	1.000	1.000	1.000	39,350
2025-02-24	0.940	1.050	0.940	1.050	1.050	29,937
2025-02-21	0.910	0.910	0.910	0.910	0.910	0
2025-02-20	0.910	0.910	0.910	0.910	0.910	1,100
2025-02-19	0.900	0.900	0.900	0.900	0.900	3,000
2025-02-18	0.980	0.980	0.930	0.930	0.930	8,500
2025-02-14	0.980	0.980	0.980	0.980	0.980	15,950

← NewerPage 7 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.