Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aleafia Health Inc (TSX: AH )

N/A UNCHANGED
Last Price Updated: 9:30 AM EDT, Jul 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.6000 0.6400 0.6000 0.6300 471,526 +0.04(+6.78%)
Mar 30, 2021 0.6000 0.6000 0.5800 0.5900 456,089 -0.01(-1.67%)
Mar 29, 2021 0.6300 0.6300 0.6000 0.6000 462,708 +0.00(+0.00%)
Mar 26, 2021 0.6100 0.6400 0.5900 0.6000 1,135,629 -0.03(-4.76%)
Mar 25, 2021 0.6700 0.6800 0.6200 0.6300 989,449 -0.02(-3.08%)
Mar 24, 2021 0.6600 0.6700 0.6500 0.6500 577,164 -0.01(-1.52%)
Mar 23, 2021 0.6800 0.6900 0.6600 0.6600 757,249 -0.02(-2.94%)
Mar 22, 2021 0.7100 0.7100 0.6800 0.6800 408,842 -0.02(-2.86%)
Mar 19, 2021 0.6800 0.7100 0.6700 0.7000 673,750 +0.02(+2.94%)
Mar 18, 2021 0.6900 0.7300 0.6800 0.6800 1,041,972 -0.01(-1.45%)
Mar 17, 2021 0.6800 0.6900 0.6700 0.6900 453,244 +0.02(+2.99%)
Mar 16, 2021 0.6900 0.7100 0.6700 0.6700 837,890 -0.03(-4.29%)
Mar 15, 2021 0.7100 0.7100 0.6700 0.7000 1,076,487 +0.00(+0.00%)
Mar 12, 2021 0.6500 0.7200 0.6300 0.7000 2,875,270 +0.04(+6.06%)
Mar 11, 2021 0.6700 0.6700 0.6500 0.6600 678,836 -0.01(-1.49%)
Mar 10, 2021 0.6900 0.7000 0.6500 0.6700 868,465 -0.02(-2.90%)
Mar 09, 2021 0.6800 0.7000 0.6800 0.6900 674,492 +0.03(+4.55%)
Mar 08, 2021 0.6700 0.6900 0.6600 0.6600 667,673 +0.02(+3.13%)
Mar 05, 2021 0.6700 0.6800 0.6300 0.6400 1,695,439 -0.01(-1.54%)
Mar 04, 2021 0.7000 0.7200 0.6500 0.6500 1,028,087 -0.06(-8.45%)
Mar 03, 2021 0.7200 0.7400 0.7000 0.7100 572,925 -0.02(-2.74%)
Mar 02, 2021 0.7600 0.7800 0.7100 0.7300 1,093,019 -0.01(-1.35%)
Mar 01, 2021 0.6700 0.7400 0.6700 0.7400 665,018 +0.06(+8.82%)
Feb 26, 2021 0.7400 0.7400 0.6600 0.6800 2,006,737 -0.05(-6.85%)
Feb 25, 2021 0.7500 0.7600 0.7000 0.7300 997,616 -0.02(-2.67%)
Feb 24, 2021 0.7500 0.7600 0.7200 0.7500 464,502 +0.00(+0.00%)
Feb 23, 2021 0.7600 0.7700 0.7000 0.7500 1,530,280 -0.03(-3.85%)
Feb 22, 2021 0.8200 0.8300 0.7400 0.7800 1,291,794 -0.04(-4.88%)
Feb 19, 2021 0.7800 0.8500 0.7500 0.8200 1,270,883 +0.06(+7.89%)
Feb 18, 2021 0.8200 0.8300 0.7500 0.7600 2,140,469 -0.06(-7.32%)
Feb 17, 2021 0.8500 0.8600 0.8000 0.8200 3,417,752 -0.13(-13.68%)
Feb 16, 2021 0.9700 0.9900 0.9000 0.9500 2,602,171 +0.02(+2.15%)
Feb 12, 2021 0.9300 0.9300 0.9300 0 -0.09(-8.82%)
Feb 11, 2021 1.270 1.280 1.000 1.020 4,669,552 -0.25(-19.69%)
Feb 10, 2021 1.190 1.280 1.090 1.270 7,546,666 +0.18(+16.51%)
Feb 09, 2021 0.9000 1.150 0.9000 1.090 7,082,611 +0.17(+18.48%)
Feb 08, 2021 0.8900 0.9300 0.8600 0.9200 1,942,703 +0.03(+3.37%)
Feb 05, 2021 0.9000 0.9100 0.8700 0.8900 892,025 -0.01(-1.11%)
Feb 04, 2021 0.8600 0.9000 0.8300 0.9000 1,682,417 +0.04(+4.65%)
Feb 03, 2021 0.8200 0.8700 0.8000 0.8600 1,593,145 +0.07(+8.86%)
Feb 02, 2021 0.7800 0.8200 0.7600 0.7900 1,616,492 +0.06(+8.22%)
Feb 01, 2021 0.6900 0.7500 0.6800 0.7300 1,055,216 +0.02(+2.82%)
Jan 29, 2021 0.7300 0.7500 0.7000 0.7100 1,086,407 -0.02(-2.74%)
Jan 28, 2021 0.7300 0.7600 0.7100 0.7300 780,613 -0.02(-2.67%)
Jan 27, 2021 0.7800 0.7800 0.7400 0.7500 941,994 -0.03(-3.85%)
Jan 26, 2021 0.7700 0.8200 0.7600 0.7800 1,047,061 +0.01(+1.30%)
Jan 25, 2021 0.8300 0.8600 0.7100 0.7700 2,010,592 -0.08(-9.41%)
Jan 22, 2021 0.8400 0.8800 0.8300 0.8500 951,808 -0.03(-3.41%)
Jan 21, 2021 0.9100 0.9300 0.8500 0.8800 906,321 -0.01(-1.12%)
Jan 20, 2021 0.9700 0.9800 0.8700 0.8900 1,617,656 -0.05(-5.32%)
Jan 19, 2021 0.8400 0.9400 0.8400 0.9400 1,907,738 +0.08(+9.30%)
Jan 18, 2021 0.8000 0.8600 0.7800 0.8600 709,830 +0.04(+4.88%)
Jan 15, 2021 0.8500 0.8700 0.8100 0.8200 1,378,662 -0.02(-2.38%)
Jan 14, 2021 0.7900 0.8500 0.7900 0.8400 2,249,078 +0.07(+9.09%)
Jan 13, 2021 0.7100 0.7700 0.7100 0.7700 1,534,891 +0.04(+5.48%)
Jan 12, 2021 0.7300 0.7600 0.7100 0.7300 1,629,804 +0.02(+2.82%)
Jan 11, 2021 0.6400 0.7100 0.6300 0.7100 2,320,982 +0.08(+12.70%)
Jan 08, 2021 0.6000 0.6300 0.5800 0.6300 1,591,479 +0.03(+5.00%)
Jan 07, 2021 0.6100 0.6200 0.5700 0.6000 2,028,000 +0.00(+0.00%)
Jan 06, 2021 0.5400 0.6200 0.5300 0.6000 2,104,024 +0.07(+13.21%)
Jan 05, 2021 0.4900 0.5400 0.4900 0.5300 1,540,854 +0.06(+11.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.