S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Ayr Wellness Inc (QX) (AYRWF)
Ayr Wellness Inc (QX) (AYRWF) Historical

AYRWF Ayr Wellness Inc (QX)

2.81

-0.06 (-2.09%)

Last Updated: 13:12:16

Delayed by 15 minutes

AYRWF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	2.87	0.23	8.71%	2.41	3.05	2.41	636,124
May 15 2024	2.64	0.09	3.53%	2.5713	2.66	2.46	68,414
May 14 2024	2.55	0.13	5.37%	2.31	2.63	2.31	173,389
May 13 2024	2.42	0.11	4.76%	2.34	2.46	2.28	257,342
May 10 2024	2.31	-0.08	-3.35%	2.56	2.56	2.28	242,160
May 09 2024	2.39	0.00	0.00%	2.42	2.484	2.39	188,708
May 08 2024	2.39	-0.13	-5.16%	2.45	2.5527	2.37	175,377
May 07 2024	2.52	-0.10	-3.82%	2.58	2.759	2.43	325,107
May 06 2024	2.62	-0.04	-1.50%	2.77	2.89	2.595	374,799
May 03 2024	2.66	0.16	6.40%	2.65	2.78	2.44	262,729
May 02 2024	2.50	-0.05	-1.96%	2.76	2.76	2.40	303,304
May 01 2024	2.55	-0.86	-25.22%	3.45	3.45	2.35	597,909
Apr 30 2024	3.41	0.83	32.17%	2.60	3.46	2.355	1,394,793
Apr 29 2024	2.58	0.21	8.86%	2.345	2.58	2.25	185,972
Apr 26 2024	2.37	0.06	2.60%	2.38	2.40	2.25	151,296
Apr 25 2024	2.31	-0.18	-7.23%	2.53	2.558	2.29	119,790
Apr 24 2024	2.49	0.02	0.81%	2.43	2.5915	2.37	105,547
Apr 23 2024	2.47	0.10	4.22%	2.31	2.59	2.31	81,709
Apr 22 2024	2.37	0.04	1.72%	2.33	2.40	2.21	143,761
Apr 19 2024	2.33	-0.14	-5.67%	2.46	2.46	2.31	107,302
Apr 18 2024	2.47	-0.27	-9.74%	2.76	2.76	2.41	380,273
Apr 17 2024	2.7366	0.19	7.32%	2.33	2.78	2.33	178,309
Apr 16 2024	2.55	0.18	7.59%	2.2611	2.70	2.18	279,146
Apr 15 2024	2.37	-0.06	-2.47%	2.10	2.4586	2.10	353,951
Apr 12 2024	2.43	-0.11	-4.33%	2.535	2.58	2.15	542,810
Apr 11 2024	2.54	-0.11	-4.15%	2.66	2.66	2.49	329,761
Apr 10 2024	2.65	-0.08	-2.93%	2.86	2.86	2.5675	198,999
Apr 09 2024	2.73	-0.09	-3.19%	2.82	2.99	2.70	126,413
Apr 08 2024	2.82	-0.05	-1.74%	2.925	2.98	2.7983	149,496
Apr 05 2024	2.87	0.16	5.90%	2.7544	3.05	2.75	301,638
Apr 04 2024	2.71	-0.47	-14.78%	3.275	3.45	2.55	892,428
Apr 03 2024	3.18	0.27	9.28%	3.00	3.19	2.85	496,246
Apr 02 2024	2.91	0.09	3.19%	2.85	3.12	2.833	905,429
Apr 01 2024	2.82	0.17	6.58%	2.57	2.85	2.57	667,545
Mar 28 2024	2.6458	0.18	7.29%	2.26	2.86	2.26	614,566
Mar 27 2024	2.466	0.21	9.12%	2.37	2.48	2.15	390,006
Mar 26 2024	2.26	0.14	6.60%	2.11	2.315	2.11	229,386
Mar 25 2024	2.12	-0.02	-0.93%	2.1451	2.23	2.11	267,721
Mar 22 2024	2.14	-0.09	-4.04%	2.24	2.27	2.13	659,271
Mar 21 2024	2.23	0.21	10.40%	2.02	2.24	2.02	612,119
Mar 20 2024	2.02	-0.13	-6.05%	2.15	2.15	1.995	508,270
Mar 19 2024	2.15	-0.03	-1.38%	2.10	2.15	2.01	458,474
Mar 18 2024	2.18	0.15	7.39%	2.05	2.22	1.89	334,141
Mar 15 2024	2.03	0.36	21.56%	1.78	2.06	1.74	653,811
Mar 14 2024	1.67	-0.12	-6.70%	1.848	1.848	1.67	285,186
Mar 13 2024	1.79	0.13	7.51%	1.76	1.91	1.72	354,853
Mar 12 2024	1.665	-0.08	-4.31%	1.7893	1.80	1.65	235,744
Mar 11 2024	1.74	-0.18	-9.38%	1.85	1.93	1.7054	376,605
Mar 08 2024	1.92	0.03	1.59%	1.82	2.04	1.82	240,849
Mar 07 2024	1.89	0.01	0.53%	1.92	2.02	1.81	374,548
Mar 06 2024	1.88	-0.12	-6.00%	2.0558	2.10	1.86	370,583
Mar 05 2024	2.00	-0.08	-3.85%	2.02	2.33	1.98	240,963
Mar 04 2024	2.08	-0.01	-0.48%	2.08	2.21	2.05	187,953
Mar 01 2024	2.09	0.07	3.47%	2.02	2.22	2.02	314,604
Feb 29 2024	2.02	-0.18	-8.18%	2.2381	2.33	2.02	224,590
Feb 28 2024	2.20	-0.03	-1.35%	2.23	2.39	2.18	143,012
Feb 27 2024	2.23	-0.07	-3.04%	2.315	2.38	2.21	146,248
Feb 26 2024	2.30	-0.08	-3.36%	2.34	2.53	2.30	198,652
Feb 23 2024	2.38	0.30	14.42%	2.11	2.41	2.07	329,243
Feb 22 2024	2.08	0.10	5.05%	1.90	2.15	1.90	279,066
Feb 21 2024	1.98	-0.04	-1.98%	2.01	2.093	1.93	211,122
Feb 20 2024	2.02	0.06	2.83%	1.99	2.09	1.85	386,190

Ayr Wellness (QX)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions