Canada Markets closed

Fountain Asset Corp. (FA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2200-0.0150 (-6.38%)
At close: 11:40AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.22000.22000.22000.22000.2200500
May 19, 20220.23500.23500.23500.23500.2350-
May 18, 20220.23500.23500.23500.23500.2350-
May 17, 20220.26500.26500.23500.23500.2350180,000
May 16, 20220.26500.26500.26500.26500.2650-
May 13, 20220.26500.26500.26500.26500.2650-
May 12, 20220.26500.26500.26500.26500.2650-
May 11, 20220.26500.26500.26500.26500.2650-
May 10, 20220.26500.26500.26500.26500.2650-
May 09, 20220.26500.26500.26500.26500.2650-
May 06, 20220.26500.26500.26500.26500.2650-
May 05, 20220.26500.26500.26500.26500.2650-
May 04, 20220.26500.26500.26500.26500.2650-
May 03, 20220.26500.26500.26500.26500.2650-
May 02, 20220.26500.26500.26500.26500.2650-
Apr 29, 20220.26500.26500.26500.26500.2650-
Apr 28, 20220.26500.26500.26500.26500.2650-
Apr 27, 20220.26500.26500.26500.26500.2650-
Apr 26, 20220.26500.26500.26500.26500.2650-
Apr 25, 20220.26500.26500.26500.26500.2650-
Apr 22, 20220.26500.26500.26500.26500.2650-
Apr 21, 20220.26500.26500.26500.26500.2650-
Apr 20, 20220.26500.26500.26500.26500.2650-
Apr 19, 20220.26500.26500.26500.26500.2650-
Apr 18, 20220.26500.26500.26500.26500.2650-
Apr 14, 20220.26500.26500.26500.26500.26503,000
Apr 13, 20220.26000.26000.26000.26000.260060,000
Apr 12, 20220.25500.25500.25500.25500.2550-
Apr 11, 20220.25500.25500.25500.25500.25503,000
Apr 08, 20220.25000.25000.25000.25000.2500-
Apr 07, 20220.25000.25000.25000.25000.2500-
Apr 06, 20220.25000.25000.25000.25000.2500-
Apr 05, 20220.25000.25000.25000.25000.250025,000
Apr 04, 20220.25000.25000.25000.25000.2500-
Apr 01, 20220.25000.25000.25000.25000.2500-
Mar 31, 20220.25000.25000.25000.25000.2500-
Mar 30, 20220.25000.25000.25000.25000.2500-
Mar 29, 20220.25000.25000.25000.25000.2500-
Mar 28, 20220.24500.25000.24500.25000.250049,200
Mar 25, 20220.25000.25000.25000.25000.2500-
Mar 24, 20220.25000.25000.25000.25000.2500-
Mar 23, 20220.25000.25000.25000.25000.2500-
Mar 22, 20220.25000.25000.25000.25000.2500-
Mar 21, 20220.25000.25000.25000.25000.2500-
Mar 18, 20220.25000.25000.25000.25000.2500-
Mar 17, 20220.25000.25000.25000.25000.2500-
Mar 16, 20220.25000.25000.25000.25000.2500-
Mar 15, 20220.25000.25000.25000.25000.2500-
Mar 14, 20220.25000.25000.25000.25000.250025,000
Mar 11, 20220.23000.23000.23000.23000.2300-
Mar 10, 20220.23000.23000.23000.23000.2300-
Mar 09, 20220.23000.23000.23000.23000.2300-
Mar 08, 20220.23000.23000.23000.23000.2300-
Mar 07, 20220.23000.23000.23000.23000.2300-
Mar 04, 20220.23000.23000.23000.23000.2300-
Mar 03, 20220.23000.23000.23000.23000.2300-
Mar 02, 20220.23000.23000.23000.23000.2300-
Mar 01, 20220.26000.26000.22000.23000.230024,000
Feb 28, 20220.26000.26000.26000.26000.2600-
Feb 25, 20220.26000.26000.26000.26000.2600-
Feb 24, 20220.26000.26000.26000.26000.2600-
Feb 23, 20220.26000.26000.26000.26000.2600-
Feb 22, 20220.26000.26000.26000.26000.2600-
Feb 18, 20220.26000.26000.26000.26000.2600-
Feb 17, 20220.26000.26000.26000.26000.2600-
Feb 16, 20220.26000.26000.26000.26000.2600-
Feb 15, 20220.26000.26000.26000.26000.260014,500
Feb 14, 20220.29500.29500.29500.29500.2950-
Feb 11, 20220.29500.29500.29500.29500.2950-
Feb 10, 20220.29500.29500.29500.29500.2950-
Feb 09, 20220.29500.29500.29500.29500.2950-
Feb 08, 20220.29500.29500.29500.29500.29501,000
Feb 07, 20220.26000.26000.26000.26000.2600-
Feb 04, 20220.26000.26000.26000.26000.2600-
Feb 03, 20220.26000.26000.26000.26000.26001,000
Feb 02, 20220.25500.25500.25500.25500.2550-
Feb 01, 20220.25500.25500.25500.25500.2550-
Jan 31, 20220.25000.25500.24000.25500.255076,200
Jan 28, 20220.25000.25000.25000.25000.25004,500
Jan 27, 20220.25000.25000.25000.25000.25002,000
Jan 26, 20220.23500.23500.23500.23500.2350-
Jan 25, 20220.23000.23500.23000.23500.2350355,000
Jan 24, 20220.22000.23000.22000.23000.230088,500
Jan 21, 20220.21000.21000.20000.20000.200010,000
Jan 20, 20220.23500.23500.23000.23000.230026,500
Jan 19, 20220.26000.26000.26000.26000.2600-
Jan 18, 20220.26000.26000.26000.26000.2600-
Jan 17, 20220.26000.26000.26000.26000.2600-
Jan 14, 20220.26000.26000.26000.26000.2600-
Jan 13, 20220.26000.26000.26000.26000.260010,000
Jan 12, 20220.26000.26000.26000.26000.2600-
Jan 11, 20220.26000.26000.26000.26000.2600-
Jan 10, 20220.26000.26000.26000.26000.26005,000
Jan 07, 20220.26500.26500.26000.26000.2600102,000
Jan 06, 20220.29000.29000.29000.29000.2900-
Jan 05, 20220.29000.29000.29000.29000.290019,500
Jan 04, 20220.32000.32000.32000.32000.3200-
Dec 31, 20210.32000.32000.32000.32000.3200-
Dec 30, 20210.32000.32000.32000.32000.3200-
Dec 29, 20210.32000.32000.32000.32000.3200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...