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

Aleafia Health Inc (TSX: ALEF )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2019 1.470 1.520 1.420 1.450 858,608 -0.03(-2.03%)
May 30, 2019 1.500 1.520 1.480 1.480 433,471 -0.03(-1.99%)
May 29, 2019 1.540 1.560 1.450 1.510 981,057 -0.03(-1.95%)
May 28, 2019 1.520 1.570 1.510 1.540 329,314 +0.02(+1.32%)
May 27, 2019 1.560 1.570 1.520 1.520 586,656 -0.07(-4.40%)
May 24, 2019 1.560 1.590 1.550 1.590 652,743 +0.05(+3.25%)
May 23, 2019 1.630 1.650 1.520 1.540 753,303 -0.11(-6.67%)
May 22, 2019 1.660 1.660 1.620 1.650 497,495 +0.00(+0.00%)
May 21, 2019 1.650 1.650 1.610 1.650 734,224 +0.01(+0.61%)
May 17, 2019 1.640 1.640 1.640 0 +0.04(+2.50%)
May 16, 2019 1.630 1.650 1.590 1.600 636,110 -0.01(-0.62%)
May 15, 2019 1.610 1.650 1.560 1.610 864,105 -0.02(-1.23%)
May 14, 2019 1.700 1.700 1.630 1.630 783,462 -0.06(-3.55%)
May 13, 2019 1.730 1.730 1.660 1.690 1,153,550 -0.06(-3.43%)
May 10, 2019 1.710 1.770 1.650 1.750 1,919,006 +0.04(+2.34%)
May 09, 2019 1.720 1.780 1.680 1.710 2,441,981 +0.05(+3.01%)
May 08, 2019 1.720 1.730 1.610 1.660 1,366,770 -0.05(-2.92%)
May 07, 2019 1.670 1.770 1.650 1.710 3,919,173 +0.09(+5.56%)
May 06, 2019 1.380 1.640 1.370 1.620 4,363,641 +0.24(+17.39%)
May 03, 2019 1.420 1.420 1.340 1.380 1,705,116 -0.01(-0.72%)
May 02, 2019 1.440 1.440 1.340 1.390 1,911,027 -0.06(-4.14%)
May 01, 2019 1.550 1.550 1.430 1.450 1,919,328 -0.06(-3.97%)
Apr 30, 2019 1.570 1.570 1.480 1.510 2,671,896 -0.05(-3.21%)
Apr 29, 2019 1.630 1.640 1.510 1.560 2,486,899 -0.04(-2.50%)
Apr 26, 2019 1.580 1.630 1.570 1.600 1,115,124 +0.02(+1.27%)
Apr 25, 2019 1.640 1.650 1.560 1.580 1,728,101 -0.06(-3.66%)
Apr 24, 2019 1.670 1.680 1.610 1.640 1,728,208 -0.06(-3.53%)
Apr 23, 2019 1.790 1.800 1.680 1.700 1,775,215 -0.05(-2.86%)
Apr 22, 2019 1.810 1.830 1.750 1.750 1,541,570 -0.03(-1.69%)
Apr 18, 2019 1.780 1.780 1.780 0 +0.13(+7.88%)
Apr 17, 2019 1.590 1.650 1.540 1.650 1,569,855 +0.11(+7.14%)
Apr 16, 2019 1.590 1.650 1.510 1.540 1,976,584 -0.01(-0.65%)
Apr 15, 2019 1.660 1.660 1.520 1.550 1,749,801 -0.13(-7.74%)
Apr 12, 2019 1.730 1.740 1.670 1.680 1,001,317 -0.03(-1.75%)
Apr 11, 2019 1.730 1.770 1.650 1.710 1,288,356 +0.00(+0.00%)
Apr 10, 2019 1.720 1.790 1.710 1.710 1,109,200 -0.05(-2.84%)
Apr 09, 2019 1.760 1.790 1.650 1.760 1,920,677 -0.03(-1.68%)
Apr 08, 2019 1.870 1.880 1.770 1.790 1,435,415 -0.08(-4.28%)
Apr 05, 2019 1.900 1.910 1.870 1.870 481,155 -0.03(-1.58%)
Apr 04, 2019 1.890 1.930 1.870 1.900 924,741 +0.02(+1.06%)
Apr 03, 2019 1.880 1.900 1.860 1.880 772,520 +0.01(+0.53%)
Apr 02, 2019 1.880 1.900 1.860 1.870 665,828 -0.02(-1.06%)
Apr 01, 2019 1.930 1.940 1.800 1.890 1,735,752 -0.01(-0.53%)
Mar 29, 2019 1.950 1.960 1.860 1.900 1,170,449 -0.04(-2.06%)
Mar 28, 2019 1.970 1.980 1.890 1.940 1,044,491 -0.08(-3.96%)
Mar 27, 2019 2.040 2.040 1.930 2.020 1,641,032 +0.00(+0.00%)
Mar 26, 2019 1.940 2.070 1.940 2.020 2,587,719 +0.08(+4.12%)
Mar 25, 2019 2.090 2.100 1.880 1.940 3,289,937 -0.17(-8.06%)
Mar 22, 2019 2.180 2.190 2.070 2.110 2,587,923 -0.07(-3.21%)
Mar 21, 2019 2.260 2.260 2.160 2.180 2,227,928 -0.08(-3.54%)
Mar 20, 2019 2.430 2.430 2.200 2.260 3,133,443 -0.13(-5.44%)
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.