TSXV - Delayed Quote CAD

The Fresh Factory B.C. Ltd. (FRSH.V)

0.8400

0.0000

(0.00%)

At close: May 7 at 3:42:52 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	-
May 8, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	-
May 7, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	500
May 6, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	500
May 5, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	500
May 2, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	1,318
May 1, 2025	0.8400	0.8400	0.8200	0.8400	0.8400	7,500
Apr 30, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 29, 2025	0.8700	0.8700	0.8500	0.8500	0.8500	3,000
Apr 28, 2025	0.8800	0.8800	0.8700	0.8700	0.8700	1,500
Apr 25, 2025	0.8600	0.8700	0.8600	0.8700	0.8700	3,800
Apr 24, 2025	0.8500	0.8600	0.8500	0.8600	0.8600	1,000
Apr 23, 2025	0.8400	0.8500	0.8400	0.8500	0.8500	1,900
Apr 22, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	1,200
Apr 21, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	900
Apr 17, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	-
Apr 16, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	-
Apr 15, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	-
Apr 14, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	-
Apr 11, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	-
Apr 10, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	5,000
Apr 9, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	3,720
Apr 8, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	8,200
Apr 7, 2025	0.8600	0.8600	0.8000	0.8000	0.8000	61,000
Apr 4, 2025	0.8900	0.9000	0.8500	0.8500	0.8500	16,028
Apr 3, 2025	0.8900	0.8900	0.8700	0.8900	0.8900	6,000
Apr 2, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	21,500
Apr 1, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	3,000
Mar 31, 2025	0.9200	0.9200	0.9000	0.9000	0.9000	3,800
Mar 28, 2025	0.9000	0.9200	0.9000	0.9000	0.9000	8,400
Mar 27, 2025	0.9400	0.9400	0.9000	0.9400	0.9400	10,110
Mar 26, 2025	0.9500	0.9500	0.9400	0.9400	0.9400	4,100
Mar 25, 2025	0.9000	0.9200	0.9000	0.9200	0.9200	3,500
Mar 24, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	25,700
Mar 21, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	2,100
Mar 20, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Mar 19, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Mar 18, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Mar 17, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	2,160
Mar 14, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Mar 13, 2025	0.9200	0.9200	0.9000	0.9000	0.9000	2,050
Mar 12, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	-
Mar 11, 2025	0.9200	0.9200	0.9100	0.9200	0.9200	16,000
Mar 10, 2025	0.9700	0.9700	0.9700	0.9700	0.9700	-
Mar 7, 2025	0.9700	0.9700	0.9700	0.9700	0.9700	660
Mar 6, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	755
Mar 5, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	500
Mar 4, 2025	0.9500	0.9500	0.9000	0.9000	0.9000	7,800
Mar 3, 2025	1.0000	1.0100	0.9500	0.9500	0.9500	19,600
Feb 28, 2025	1.0000	1.0000	1.0000	1.0000	1.0000	-
Feb 27, 2025	1.0500	1.0500	1.0000	1.0000	1.0000	6,000
Feb 26, 2025	1.0500	1.0500	1.0000	1.0000	1.0000	4,150
Feb 25, 2025	1.0500	1.1500	1.0000	1.0000	1.0000	39,350
Feb 24, 2025	0.9400	1.0500	0.9400	1.0500	1.0500	29,937
Feb 21, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	-
Feb 20, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	1,100
Feb 19, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	3,000
Feb 18, 2025	0.9800	0.9800	0.9300	0.9300	0.9300	8,500
Feb 14, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	15,950
Feb 13, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	15,005
Feb 12, 2025	0.9600	0.9800	0.9500	0.9800	0.9800	32,400
Feb 11, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	1,285
Feb 10, 2025	0.9500	0.9600	0.9500	0.9600	0.9600	27,055
Feb 7, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Feb 6, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	500
Feb 5, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	2,100
Feb 4, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	10,700
Feb 3, 2025	0.9500	0.9500	0.9000	0.9000	0.9000	5,500
Jan 31, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	500
Jan 30, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jan 29, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jan 28, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	8,785
Jan 27, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	500
Jan 24, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 23, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 22, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 21, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 20, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 17, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 16, 2025	0.9000	0.9000	0.8700	0.8700	0.8700	4,000
Jan 15, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jan 14, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jan 13, 2025	0.9200	0.9200	0.9000	0.9000	0.9000	5,500
Jan 10, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	500
Jan 9, 2025	0.9700	0.9700	0.9700	0.9700	0.9700	500
Jan 8, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 7, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	20,000
Jan 6, 2025	1.0000	1.0000	0.9800	0.9800	0.9800	3,500
Jan 3, 2025	0.9900	0.9900	0.9900	0.9900	0.9900	-
Jan 2, 2025	0.9900	0.9900	0.9900	0.9900	0.9900	-
Dec 31, 2024	0.8500	1.0000	0.8500	0.9900	0.9900	63,911
Dec 30, 2024	0.8000	0.8500	0.7700	0.8200	0.8200	3,000
Dec 27, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	30,000
Dec 24, 2024	0.8000	0.8500	0.7700	0.8500	0.8500	3,500
Dec 23, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Dec 20, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Dec 19, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Dec 18, 2024	0.8500	0.8500	0.8400	0.8500	0.8500	35,500
Dec 17, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	500
Dec 16, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Dec 13, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	20,165
Dec 12, 2024	0.8200	0.8200	0.7900	0.7900	0.7900	12,000
Dec 11, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Dec 10, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Dec 9, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	30,000
Dec 6, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	5,000
Dec 5, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	3,000
Dec 4, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	500
Dec 3, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Dec 2, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,000
Nov 29, 2024	0.9000	0.9000	0.8200	0.8200	0.8200	6,100
Nov 28, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	5,000
Nov 27, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 26, 2024	0.8500	0.8500	0.8000	0.8000	0.8000	6,500
Nov 25, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Nov 22, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Nov 21, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Nov 20, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Nov 19, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Nov 18, 2024	0.8400	0.8500	0.8400	0.8500	0.8500	1,500
Nov 15, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 14, 2024	0.8700	0.9500	0.8700	0.9500	0.9500	1,500
Nov 13, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 12, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 11, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 8, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 7, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 6, 2024	0.8700	0.8700	0.8000	0.8000	0.8000	7,600
Nov 5, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Nov 4, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	1,000
Nov 1, 2024	0.9300	0.9300	0.7700	0.9000	0.9000	18,100
Oct 31, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	500
Oct 30, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Oct 29, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	500
Oct 28, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Oct 25, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Oct 24, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	1,000
Oct 23, 2024	0.8000	0.8000	0.7500	0.7500	0.7500	3,500
Oct 22, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Oct 21, 2024	0.8700	0.8700	0.8500	0.8500	0.8500	1,000
Oct 18, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Oct 17, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Oct 16, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Oct 15, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Oct 11, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Oct 10, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Oct 9, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Oct 8, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Oct 7, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Oct 4, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Oct 3, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Oct 2, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Oct 1, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Sep 30, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	3,000
Sep 27, 2024	0.9500	0.9500	0.8500	0.8500	0.8500	5,000
Sep 26, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Sep 25, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Sep 24, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Sep 23, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Sep 20, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Sep 19, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Sep 18, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Sep 17, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Sep 16, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Sep 13, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	500
Sep 12, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Sep 11, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Sep 10, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Sep 9, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Sep 6, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Sep 5, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Sep 4, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Sep 3, 2024	1.0000	1.0000	0.9200	0.9200	0.9200	21,100
Aug 30, 2024	0.9400	1.0300	0.9400	1.0300	1.0300	2,000
Aug 29, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Aug 28, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Aug 27, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	2,000
Aug 26, 2024	0.9500	0.9500	0.9000	0.9000	0.9000	3,000
Aug 23, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Aug 22, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Aug 21, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Aug 20, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Aug 19, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Aug 16, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Aug 15, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Aug 14, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	300
Aug 13, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	200
Aug 12, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Aug 9, 2024	0.9500	1.0000	0.9500	1.0000	1.0000	4,706
Aug 8, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Aug 7, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	2,800
Aug 6, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Aug 2, 2024	1.0500	1.0500	1.0000	1.0000	1.0000	300
Aug 1, 2024	0.9000	1.0500	0.9000	1.0500	1.0500	6,500
Jul 31, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jul 30, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jul 29, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jul 26, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jul 25, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jul 24, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jul 23, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jul 22, 2024	0.8500	0.8700	0.8500	0.8500	0.8500	11,200
Jul 19, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,000
Jul 18, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jul 17, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jul 16, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	15,200
Jul 15, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jul 12, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jul 11, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jul 10, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	27,000
Jul 9, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	12,200
Jul 8, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	55,400
Jul 5, 2024	0.8200	0.8200	0.7400	0.7400	0.7400	2,600
Jul 4, 2024	0.9000	0.9000	0.7200	0.8200	0.8200	24,850
Jul 3, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jul 2, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jun 28, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jun 27, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jun 26, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jun 25, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jun 24, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jun 21, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jun 20, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jun 19, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jun 18, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jun 17, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jun 14, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jun 13, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	500
Jun 12, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jun 11, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jun 10, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	15,000
Jun 7, 2024	0.7700	0.8000	0.7700	0.7700	0.7700	11,500
Jun 6, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	8,500
Jun 5, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	500
Jun 4, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Jun 3, 2024	0.8300	0.8400	0.8000	0.8400	0.8400	16,000
May 31, 2024	0.6900	0.8000	0.6900	0.8000	0.8000	19,000
May 30, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 29, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 28, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 27, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 24, 2024	0.7000	0.7000	0.6000	0.6500	0.6500	16,000
May 23, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
May 22, 2024	0.6500	0.7000	0.5600	0.7000	0.7000	17,500
May 21, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	3,000
May 16, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 15, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 14, 2024	0.7500	0.7500	0.6000	0.6000	0.6000	6,500
May 13, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
May 10, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
May 9, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-

L2T1.F LifeVantage Corporation

10.30

+7.29%

SAPIF Saputo Inc.

18.85

0.00%

BXN.AX Bioxyne Limited

0.0250

+4.17%

VLP1L.VS AB Vilkyskiu pienine

11.65

+3.56%

CENTA Central Garden & Pet Company

30.52

+0.73%

FTLF FitLife Brands, Inc.

15.71

-0.95%

BOF BranchOut Food Inc.

2.0100

+1.52%

BHST BioHarvest Sciences Inc. Common Stock

6.44

-0.91%

BOIL.CN Beyond Oil Ltd.

3.5000

-1.41%

LFVN LifeVantage Corporation

12.27

+3.28%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Fresh Factory B.C. Ltd. (FRSH.V)

Related Tickers