UK markets closed

4Front Ventures Corp. (FFNT.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.1750-0.0150 (-7.89%)
At close: 03:59PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.19000.20000.17500.17500.1750841,505
16 May 20240.16000.20000.15000.19000.19001,409,700
15 May 20240.14000.16000.14000.15500.1550761,514
14 May 20240.14500.16500.13000.14500.1450690,330
13 May 20240.09000.15500.09000.15000.1500785,650
10 May 20240.11000.12500.11000.12000.120027,508
09 May 20240.12000.12500.12000.12000.120063,998
08 May 20240.11500.12000.11500.12000.120028,507
07 May 20240.13000.13000.11500.12000.120018,300
06 May 20240.12000.13000.12000.13000.130045,153
03 May 20240.12500.13000.12000.12000.120086,208
02 May 20240.13500.13500.11500.12000.120066,206
01 May 20240.15500.15500.13500.13500.135063,406
30 Apr 20240.12500.17000.12500.16000.1600683,501
29 Apr 20240.12500.14500.12500.13000.130058,007
26 Apr 20240.12500.14000.12500.13000.130026,163
25 Apr 20240.12500.12500.12500.12500.12504,710
24 Apr 20240.10500.12500.10000.10000.100022,834
23 Apr 20240.13000.13000.10500.10500.105051,500
22 Apr 20240.13000.14000.13000.13500.135011,607
19 Apr 20240.13500.14500.13500.13500.135023,000
18 Apr 20240.14000.14000.14000.14000.1400-
17 Apr 20240.14000.14000.14000.14000.14005,006
16 Apr 20240.13500.14500.13500.14500.14502,006
15 Apr 20240.13000.13000.13000.13000.13005,758
12 Apr 20240.13000.14000.12500.12500.125062,562
11 Apr 20240.14000.14000.14000.14000.14001,007
10 Apr 20240.13500.14000.13000.13500.135023,500
09 Apr 20240.14000.14500.14000.14500.145016,729
08 Apr 20240.13500.14000.13000.14000.140050,407
05 Apr 20240.13000.13500.13000.13000.13004,540
04 Apr 20240.13000.14500.12500.13500.1350103,506
03 Apr 20240.13500.14500.13500.13500.135062,280
02 Apr 20240.14000.14500.13500.14000.140055,153
01 Apr 20240.15000.15000.13500.14500.145068,641
28 Mar 20240.14500.15000.14500.15000.150061,506
27 Mar 20240.13000.15500.13000.14500.145098,962
26 Mar 20240.14000.14500.13500.13500.135011,507
25 Mar 20240.14000.14000.13000.13000.13005,006
22 Mar 20240.14500.15000.14000.14000.140077,500
21 Mar 20240.12500.14000.12500.13500.13503,716
20 Mar 20240.13500.13500.13000.13000.13002,951
19 Mar 20240.12500.13500.12500.13500.13506,250
18 Mar 20240.14000.15000.12500.14000.1400412,493
15 Mar 20240.13000.14000.13000.13000.130035,929
14 Mar 20240.11500.12000.11500.12000.1200152,000
13 Mar 20240.10000.11500.10000.11500.115013,000
12 Mar 20240.10000.10000.10000.10000.1000-
11 Mar 20240.12500.12500.10000.10000.1000246,440
08 Mar 20240.11000.11500.10000.11000.1100101,600
07 Mar 20240.11500.12000.11000.11000.110033,910
06 Mar 20240.12500.13000.12000.12000.120058,652
05 Mar 20240.13000.13000.12000.13000.130021,200
04 Mar 20240.12000.13000.12000.13000.130070,500
01 Mar 20240.12000.12000.12000.12000.12002,000
29 Feb 20240.13000.13000.12000.12000.120011,659
28 Feb 20240.12000.12500.11000.12000.120014,508
27 Feb 20240.12000.12000.12000.12000.12004,457
26 Feb 20240.12500.12500.12000.12000.120053,007
23 Feb 20240.12500.12500.12500.12500.125041,008
22 Feb 20240.11500.12500.11500.12500.125036,508
21 Feb 20240.12500.12500.10500.12000.1200365,158
20 Feb 20240.12000.13000.11500.12500.125095,318
16 Feb 20240.11500.12500.10500.11500.1150395,558
15 Feb 20240.12000.13500.11500.11500.1150227,081
14 Feb 20240.12000.13000.12000.12000.1200223,270
13 Feb 20240.12500.13000.12000.12000.120097,129
12 Feb 20240.15500.17500.12000.12000.1200716,942
09 Feb 20240.15000.15500.15000.15500.1550288,815
08 Feb 20240.15000.15500.14500.15500.1550422,156
07 Feb 20240.15000.15500.14000.15000.150060,506
06 Feb 20240.11000.16000.11000.15000.1500133,000
05 Feb 20240.15000.16000.14500.15500.1550221,706
02 Feb 20240.15500.16000.14500.16000.1600232,506
01 Feb 20240.14500.16000.14500.15500.1550311,700
31 Jan 20240.14500.16000.14500.15000.150018,706
30 Jan 20240.15000.16000.13500.13500.135069,100
29 Jan 20240.15000.15500.15000.15500.155016,500
26 Jan 20240.15000.16500.13500.14500.1450117,531
25 Jan 20240.13000.15500.13000.15000.150021,400
24 Jan 20240.13000.14000.13000.13500.1350115,206
23 Jan 20240.12000.13000.12000.13000.130030,500
22 Jan 20240.11500.13000.11000.12250.1225128,042
19 Jan 20240.12000.12500.07500.12500.1250522,100
18 Jan 20240.14500.14500.11000.11000.1100112,507
17 Jan 20240.15500.17500.14500.14500.145069,050
16 Jan 20240.17000.17500.15000.17500.1750678,725
15 Jan 20240.15500.17500.15500.16000.1600211,616
12 Jan 20240.14500.16500.14000.16000.1600232,300
11 Jan 20240.13500.14500.13500.14500.14505,076
10 Jan 20240.14000.14000.14000.14000.14009,506
09 Jan 20240.14000.14500.13500.14500.145032,012
08 Jan 20240.16000.16500.14000.15000.1500128,006
05 Jan 20240.14000.17000.14000.15750.1575190,006
04 Jan 20240.15000.16500.14000.15000.150054,849
03 Jan 20240.13000.14500.13000.14500.145073,213
02 Jan 20240.12500.13500.12500.13500.135028,526
29 Dec 20230.13000.13500.12250.13000.130063,251
28 Dec 20230.13500.15000.13000.13000.1300115,900
27 Dec 20230.12000.15000.12000.14000.1400209,952
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...