Canadian Sec - Delayed Quote CAD

4Front Ventures Corp. (FFNT.CN)

0.0050

0.0000

(0.00%)

At close: May 7 at 3:29:01 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 12, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 11, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 10, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 9, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 6, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 5, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 4, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 3, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 2, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 30, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 29, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 28, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 27, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 26, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 23, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 22, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 21, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 20, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 16, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 15, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 14, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 13, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 12, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 9, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 8, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 7, 2025	0.0100	0.0100	0.0050	0.0050	0.0050	23,000
May 6, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	622,000
May 5, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	40,000
May 2, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	451,810
May 1, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	140,000
Apr 30, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	90,083
Apr 29, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 28, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 25, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	10,004
Apr 24, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	4,000
Apr 23, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 22, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 21, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	39,000
Apr 17, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	390,000
Apr 16, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 15, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
Apr 14, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Apr 11, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 10, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	8,133
Apr 9, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	7,000
Apr 8, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	215,000
Apr 7, 2025	0.0150	0.0150	0.0100	0.0100	0.0100	80,141
Apr 4, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	3,333
Apr 3, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 2, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 1, 2025	0.0150	0.0150	0.0100	0.0150	0.0150	18,000
Mar 31, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 28, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	9,000
Mar 27, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 26, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 25, 2025	0.0200	0.0250	0.0200	0.0250	0.0250	6,000
Mar 24, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	22,861
Mar 21, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Mar 20, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Mar 19, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	5,100
Mar 18, 2025	0.0250	0.0300	0.0250	0.0250	0.0250	48,060
Mar 17, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	4,040
Mar 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 12, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 11, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	4,360
Mar 7, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 6, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	5,610
Mar 5, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 4, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
Mar 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 28, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 27, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	28,500
Feb 26, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Feb 25, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,500
Feb 24, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 21, 2025	0.0200	0.0300	0.0200	0.0200	0.0200	149,206
Feb 20, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 19, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	19,299
Feb 18, 2025	0.0150	0.0250	0.0150	0.0250	0.0250	36,273
Feb 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	83,000
Feb 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Feb 12, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 11, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	41,500
Feb 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 5, 2025	0.0200	0.0200	0.0150	0.0200	0.0200	281,004
Feb 4, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	1,090
Jan 31, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
Jan 30, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 29, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Jan 28, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 27, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 24, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
Jan 23, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 22, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	6,000
Jan 21, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	54,463
Jan 20, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	13,500
Jan 17, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	173,000
Jan 16, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	2,800
Jan 15, 2025	0.0150	0.0150	0.0100	0.0100	0.0100	245,000
Jan 14, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	45,000
Jan 13, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	121,000
Jan 10, 2025	0.0150	0.0150	0.0125	0.0150	0.0150	176,900
Jan 9, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	100,900
Jan 8, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	103,000
Jan 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	56,000
Jan 6, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,020
Jan 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	11,000
Jan 2, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	42,000
Dec 31, 2024	0.0150	0.0250	0.0150	0.0250	0.0250	939,114
Dec 30, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	213,483
Dec 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	24,000
Dec 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Dec 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 20, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	130,300
Dec 19, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	40,650
Dec 18, 2024	0.0400	0.0500	0.0350	0.0450	0.0450	449,301
Dec 17, 2024	0.0250	0.0450	0.0250	0.0400	0.0400	1,102,000
Dec 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	12,378
Dec 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 12, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	118,333
Dec 11, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	178,600
Dec 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,088
Dec 9, 2024	0.0350	0.0400	0.0300	0.0300	0.0300	48,000
Dec 6, 2024	0.0300	0.0500	0.0300	0.0350	0.0350	143,300
Dec 5, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	57,399
Dec 4, 2024	0.0350	0.0400	0.0300	0.0400	0.0400	85,001
Dec 3, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	89,000
Dec 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	28,300
Nov 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	28,500
Nov 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	25,012
Nov 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Nov 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	34,000
Nov 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,007
Nov 22, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	11,060
Nov 21, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	8,000
Nov 20, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	6,500
Nov 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	12,053
Nov 18, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	17,000
Nov 15, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	153,000
Nov 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	28,000
Nov 13, 2024	0.0450	0.0450	0.0350	0.0400	0.0400	102,600
Nov 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	20,000
Nov 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	55,000
Nov 7, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	65,172
Nov 6, 2024	0.0650	0.0650	0.0500	0.0600	0.0600	118,500
Nov 5, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	28,600
Nov 4, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	29,200
Nov 1, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	8,000
Oct 31, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	66,000
Oct 30, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	13,004
Oct 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	34,603
Oct 28, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	3,000
Oct 25, 2024	0.0700	0.0700	0.0650	0.0700	0.0700	36,500
Oct 24, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Oct 23, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	1,000
Oct 22, 2024	0.0700	0.0850	0.0700	0.0800	0.0800	63,500
Oct 21, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	3,700
Oct 18, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,000
Oct 17, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	14,703
Oct 16, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Oct 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,100
Oct 11, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	5,500
Oct 10, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	2,000
Oct 9, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Oct 8, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	38,000
Oct 7, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Oct 4, 2024	0.0700	0.0750	0.0700	0.0750	0.0750	18,000
Oct 3, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	26,000
Oct 2, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	11,000
Oct 1, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	23,200
Sep 30, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	17,000
Sep 27, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	9,200
Sep 26, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	20,000
Sep 25, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Sep 24, 2024	0.0800	0.0850	0.0800	0.0800	0.0800	90,600
Sep 23, 2024	0.0600	0.0800	0.0600	0.0800	0.0800	19,900
Sep 20, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	29,000
Sep 19, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	7,400
Sep 18, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	16,600
Sep 17, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	17,000
Sep 16, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	37,500
Sep 13, 2024	0.0700	0.0700	0.0650	0.0700	0.0700	12,401
Sep 12, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	10,300
Sep 11, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	4,400
Sep 10, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	6,400
Sep 9, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	37,900
Sep 6, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	12,000
Sep 5, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	20,000
Sep 4, 2024	0.0700	0.0700	0.0675	0.0700	0.0700	67,400
Sep 3, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	11,040
Aug 30, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	5,000
Aug 29, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	5,382
Aug 28, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	3,200
Aug 27, 2024	0.0750	0.0750	0.0650	0.0700	0.0700	266,100
Aug 26, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	79,600
Aug 23, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	56,000
Aug 22, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	46,000
Aug 21, 2024	0.0800	0.0850	0.0800	0.0850	0.0850	3,550
Aug 20, 2024	0.0900	0.0900	0.0800	0.0850	0.0850	99,000
Aug 19, 2024	0.0800	0.0900	0.0800	0.0900	0.0900	269,711
Aug 16, 2024	0.0750	0.0750	0.0700	0.0700	0.0700	641,274
Aug 15, 2024	0.0800	0.0900	0.0750	0.0750	0.0750	1,283,038
Aug 14, 2024	0.0850	0.0850	0.0700	0.0800	0.0800	831,857
Aug 13, 2024	0.1000	0.1000	0.0750	0.0750	0.0750	1,171,831
Aug 12, 2024	0.1050	0.1200	0.0850	0.0850	0.0850	1,211,053
Aug 9, 2024	0.1300	0.1300	0.1300	0.1300	0.1300	-
Aug 8, 2024	0.1300	0.1300	0.1300	0.1300	0.1300	2,600
Aug 7, 2024	0.1300	0.1350	0.1300	0.1300	0.1300	11,500
Aug 6, 2024	0.1350	0.1400	0.1300	0.1400	0.1400	30,500
Aug 2, 2024	0.1250	0.1250	0.1200	0.1250	0.1250	7,207
Aug 1, 2024	0.1350	0.1350	0.1350	0.1350	0.1350	-
Jul 31, 2024	0.1350	0.1350	0.1350	0.1350	0.1350	973
Jul 30, 2024	0.1200	0.1400	0.1200	0.1400	0.1400	204,500
Jul 29, 2024	0.1250	0.1350	0.1250	0.1350	0.1350	1,000
Jul 26, 2024	0.1200	0.1350	0.1200	0.1350	0.1350	18,250
Jul 25, 2024	0.1400	0.1400	0.1200	0.1200	0.1200	50,300
Jul 24, 2024	0.1300	0.1400	0.1200	0.1200	0.1200	41,100
Jul 23, 2024	0.1300	0.1450	0.1300	0.1450	0.1450	97,772
Jul 22, 2024	0.1300	0.1450	0.1300	0.1400	0.1400	184,007
Jul 19, 2024	0.1300	0.1400	0.1250	0.1300	0.1300	46,000
Jul 18, 2024	0.1400	0.1450	0.1300	0.1450	0.1450	23,507
Jul 17, 2024	0.1400	0.1500	0.1400	0.1500	0.1500	50,500
Jul 16, 2024	0.1300	0.1400	0.1250	0.1400	0.1400	41,500
Jul 15, 2024	0.1300	0.1300	0.1200	0.1200	0.1200	1,100
Jul 12, 2024	0.1250	0.1400	0.1250	0.1400	0.1400	5,100
Jul 11, 2024	0.1300	0.1350	0.1250	0.1350	0.1350	27,000
Jul 10, 2024	0.1100	0.1200	0.1100	0.1125	0.1125	45,000
Jul 9, 2024	0.1200	0.1200	0.1100	0.1100	0.1100	34,600
Jul 8, 2024	0.1150	0.1500	0.1100	0.1500	0.1500	6,000
Jul 5, 2024	0.1100	0.1350	0.1100	0.1100	0.1100	55,893
Jul 4, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	-
Jul 3, 2024	0.1000	0.1100	0.1000	0.1100	0.1100	16,300
Jul 2, 2024	0.0900	0.1050	0.0900	0.1050	0.1050	16,700
Jun 28, 2024	0.1050	0.1100	0.0950	0.1100	0.1100	29,019
Jun 27, 2024	0.1200	0.1200	0.1000	0.1000	0.1000	335,900
Jun 26, 2024	0.1300	0.1300	0.1200	0.1250	0.1250	26,000
Jun 25, 2024	0.1300	0.1300	0.1300	0.1300	0.1300	-
Jun 24, 2024	0.1150	0.1300	0.1150	0.1300	0.1300	33,273
Jun 21, 2024	0.1250	0.1350	0.1050	0.1100	0.1100	187,900
Jun 20, 2024	0.1200	0.1250	0.1200	0.1200	0.1200	5,055
Jun 19, 2024	0.1150	0.1150	0.1150	0.1150	0.1150	-
Jun 18, 2024	0.1150	0.1150	0.1150	0.1150	0.1150	-
Jun 17, 2024	0.1200	0.1200	0.1150	0.1150	0.1150	3,350
Jun 14, 2024	0.1150	0.1150	0.1150	0.1150	0.1150	5,000
Jun 13, 2024	0.1150	0.1150	0.1150	0.1150	0.1150	4,000

WIB.CN West Island Brands Inc.

0.1300

0.00%

VEXTF Vext Science, Inc.

0.0950

0.00%

GRIN.CN Grown Rogue International Inc.

0.4550

-5.21%

CXXI.CN C21 Investments Inc.

0.2000

+2.56%

VREOF Vireo Growth Inc.

0.4130

-1.67%

AYR-A.CN Ayr Wellness Inc.

0.1550

0.00%

GTII.CN Green Thumb Industries Inc.

6.71

-1.47%

ELAN Elanco Animal Health Incorporated

13.81

-2.54%

TRUL.CN Trulieve Cannabis Corp.

4.9500

-3.13%

CRON Cronos Group Inc.

1.9300

-3.02%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

4Front Ventures Corp. (FFNT.CN)

Related Tickers