Canada markets closed

Fountain Asset Corp. (FA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.14500.0000 (0.00%)
At close: 12:26PM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20220.14500.14500.14500.14500.1450-
Oct 05, 20220.15000.15000.14500.14500.145020,000
Oct 04, 20220.14500.14500.14500.14500.1450-
Oct 03, 20220.14500.14500.14500.14500.1450-
Sept 30, 20220.14500.14500.14500.14500.1450-
Sept 29, 20220.14500.14500.14500.14500.1450-
Sept 28, 20220.14500.14500.14500.14500.1450-
Sept 27, 20220.15000.15000.14500.14500.145015,500
Sept 26, 20220.16000.16000.16000.16000.16008,500
Sept 23, 20220.20000.20000.20000.20000.2000-
Sept 22, 20220.20000.20000.20000.20000.2000-
Sept 21, 20220.20000.20000.20000.20000.2000-
Sept 20, 20220.20000.20000.20000.20000.2000-
Sept 19, 20220.20000.20000.20000.20000.2000-
Sept 16, 20220.20000.20000.20000.20000.2000-
Sept 15, 20220.20000.20000.20000.20000.2000-
Sept 14, 20220.20000.20000.20000.20000.200010,000
Sept 13, 20220.23000.23000.23000.23000.23001,000
Sept 12, 20220.21000.21000.21000.21000.2100-
Sept 09, 20220.21000.21000.21000.21000.2100-
Sept 08, 20220.21000.21000.21000.21000.2100-
Sept 07, 20220.21000.21000.21000.21000.2100-
Sept 06, 20220.21000.21000.21000.21000.2100-
Sept 02, 20220.21000.21000.21000.21000.2100-
Sept 01, 20220.21000.21000.21000.21000.2100-
Aug 31, 20220.21000.21000.21000.21000.2100-
Aug 30, 20220.21000.21000.21000.21000.210010,000
Aug 29, 20220.19000.19000.19000.19000.1900220,000
Aug 26, 20220.23000.23000.23000.23000.2300-
Aug 25, 20220.23000.23000.23000.23000.2300-
Aug 24, 20220.23000.23000.23000.23000.2300-
Aug 23, 20220.23000.23000.23000.23000.2300-
Aug 22, 20220.23000.23000.23000.23000.2300-
Aug 19, 20220.23000.23000.23000.23000.2300-
Aug 18, 20220.23000.23000.23000.23000.230020,000
Aug 17, 20220.22000.22000.22000.22000.2200-
Aug 16, 20220.22000.22000.22000.22000.2200-
Aug 15, 20220.22000.22000.22000.22000.2200-
Aug 12, 20220.22000.22000.22000.22000.2200-
Aug 11, 20220.22000.22000.22000.22000.2200-
Aug 10, 20220.22000.22000.22000.22000.2200-
Aug 09, 20220.22000.22000.22000.22000.2200-
Aug 08, 20220.22000.22000.22000.22000.2200-
Aug 05, 20220.22000.22000.22000.22000.2200-
Aug 04, 20220.22000.22000.22000.22000.2200-
Aug 03, 20220.22000.22000.22000.22000.220051,500
Aug 02, 20220.22000.22000.22000.22000.2200-
Jul 29, 20220.22000.22000.22000.22000.2200-
Jul 28, 20220.22000.22000.22000.22000.2200-
Jul 27, 20220.22000.22000.22000.22000.2200-
Jul 26, 20220.22000.22000.22000.22000.2200-
Jul 25, 20220.22000.22000.22000.22000.2200-
Jul 22, 20220.22000.22000.22000.22000.2200-
Jul 21, 20220.22000.22000.22000.22000.2200-
Jul 20, 20220.22000.22000.22000.22000.2200-
Jul 19, 20220.22000.22000.22000.22000.2200-
Jul 18, 20220.22000.22000.22000.22000.2200-
Jul 15, 20220.22000.22000.22000.22000.2200-
Jul 14, 20220.22000.22000.22000.22000.2200-
Jul 13, 20220.22000.22000.22000.22000.2200-
Jul 12, 20220.22000.22000.22000.22000.2200-
Jul 11, 20220.22000.22000.22000.22000.2200-
Jul 08, 20220.22000.22000.22000.22000.2200-
Jul 07, 20220.22000.22000.22000.22000.2200-
Jul 06, 20220.22000.22000.22000.22000.2200-
Jul 05, 20220.22000.22000.22000.22000.2200-
Jul 04, 20220.22000.22000.22000.22000.2200-
Jun 30, 20220.22000.22000.22000.22000.2200-
Jun 29, 20220.22000.22000.22000.22000.2200-
Jun 28, 20220.22000.22000.22000.22000.22004,000
Jun 27, 20220.22000.22000.22000.22000.2200-
Jun 24, 20220.22000.22000.22000.22000.2200-
Jun 23, 20220.22000.22000.22000.22000.2200-
Jun 22, 20220.22000.22000.22000.22000.2200-
Jun 21, 20220.22000.22000.22000.22000.2200-
Jun 20, 20220.22000.22000.22000.22000.2200-
Jun 17, 20220.22000.22000.22000.22000.2200-
Jun 16, 20220.22000.22000.22000.22000.2200-
Jun 15, 20220.22000.22000.22000.22000.2200-
Jun 14, 20220.22000.22000.22000.22000.2200-
Jun 13, 20220.22000.22000.22000.22000.2200-
Jun 10, 20220.22000.22000.22000.22000.2200-
Jun 09, 20220.22000.22000.22000.22000.2200-
Jun 08, 20220.22000.22000.22000.22000.2200-
Jun 07, 20220.22000.22000.22000.22000.22001,000
Jun 06, 20220.22000.22000.22000.22000.2200-
Jun 03, 20220.22000.22000.22000.22000.22006,000
Jun 02, 20220.22000.22000.22000.22000.2200-
Jun 01, 20220.22000.22000.22000.22000.22003,000
May 31, 20220.23000.23000.23000.23000.2300-
May 30, 20220.23000.23000.23000.23000.2300226,300
May 27, 20220.22000.22000.22000.22000.2200-
May 26, 20220.22000.22000.22000.22000.2200-
May 25, 20220.22000.22000.22000.22000.2200-
May 24, 20220.22000.22000.22000.22000.2200-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...