Canada markets open in 9 hours

Fountain Asset Corp. (FA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2500+0.0150 (+6.38%)
At close: 02:48PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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-
Dec. 24, 20210.29000.32000.29000.32000.320049,500
Dec. 23, 20210.29000.29000.29000.29000.290039,000
Dec. 22, 20210.29000.29000.29000.29000.290020,000
Dec. 21, 20210.30000.30000.30000.30000.3000-
Dec. 20, 20210.30000.30000.30000.30000.3000-
Dec. 17, 20210.30000.30000.30000.30000.300010,000
Dec. 16, 20210.30000.30000.30000.30000.30005,000
Dec. 15, 20210.29500.30000.29500.30000.30006,000
Dec. 14, 20210.30000.30000.30000.30000.300020,000
Dec. 13, 20210.27000.27000.27000.27000.2700-
Dec. 10, 20210.27000.27000.27000.27000.2700-
Dec. 09, 20210.27000.27000.27000.27000.2700-
Dec. 08, 20210.27000.27000.27000.27000.2700-
Dec. 07, 20210.27000.27000.27000.27000.2700-
Dec. 06, 20210.27000.27000.27000.27000.2700-
Dec. 03, 20210.27000.27000.27000.27000.2700-
Dec. 02, 20210.27000.27000.27000.27000.2700-
Dec. 01, 20210.27000.27000.27000.27000.2700-
Nov. 30, 20210.27000.27000.27000.27000.2700-
Nov. 29, 20210.27000.27000.27000.27000.2700-
Nov. 26, 20210.27000.27000.27000.27000.27004,500
Nov. 25, 20210.23000.23000.23000.23000.2300-
Nov. 24, 20210.24000.24000.23000.23000.230070,000
Nov. 23, 20210.23000.23000.23000.23000.23005,500
Nov. 22, 20210.20500.20500.20500.20500.2050-
Nov. 19, 20210.20500.20500.20500.20500.2050-
Nov. 18, 20210.20500.20500.20500.20500.2050-
Nov. 17, 20210.20500.20500.20500.20500.2050-
Nov. 16, 20210.20500.20500.20500.20500.2050-
Nov. 15, 20210.20500.20500.20500.20500.2050-
Nov. 12, 20210.20500.20500.20500.20500.2050-
Nov. 11, 20210.20500.20500.20500.20500.2050-
Nov. 10, 20210.24000.24500.20500.20500.205017,000
Nov. 09, 20210.23500.23500.23500.23500.2350-
Nov. 08, 20210.21000.23500.21000.23500.235087,500
Nov. 05, 20210.21500.21500.21500.21500.21501,500
Nov. 04, 20210.24000.24000.24000.24000.2400-
Nov. 03, 20210.24000.24000.24000.24000.2400-
Nov. 02, 20210.24000.24000.24000.24000.24001,000
Nov. 01, 20210.22000.22000.22000.22000.2200-
Oct. 29, 20210.22000.22000.22000.22000.2200-
Oct. 28, 20210.22000.22000.22000.22000.22002,000
Oct. 27, 20210.23000.23000.23000.23000.2300-
Oct. 26, 20210.23000.23000.23000.23000.2300-
Oct. 25, 20210.23000.23000.23000.23000.2300-
Oct. 22, 20210.23000.23000.23000.23000.2300-
Oct. 21, 20210.22000.23000.22000.23000.230097,500
Oct. 20, 20210.21500.21500.21500.21500.2150-
Oct. 19, 20210.21500.21500.21500.21500.21503,000
Oct. 18, 20210.19000.19000.19000.19000.1900120,000
Oct. 15, 20210.19000.19000.19000.19000.19007,500
Oct. 14, 20210.19000.19000.19000.19000.1900-
Oct. 13, 20210.19000.19000.19000.19000.190095,000
Oct. 12, 20210.21000.21000.21000.21000.2100-
Oct. 08, 20210.21000.21000.21000.21000.2100-
Oct. 07, 20210.19500.21000.19000.21000.210017,000
Oct. 06, 20210.19500.19500.19000.19000.19001,367,500
Oct. 05, 20210.19000.19000.19000.19000.1900-
Oct. 04, 20210.19000.19000.19000.19000.1900-
Oct. 01, 20210.20500.20500.19000.19000.1900165,500
Sep. 30, 20210.22000.22000.22000.22000.2200-
Sep. 29, 20210.22000.22000.22000.22000.2200-
Sep. 28, 20210.22000.22000.22000.22000.220040,000
Sep. 27, 20210.24000.24000.24000.24000.24005,200
Sep. 24, 20210.24000.24000.24000.24000.2400-
Sep. 23, 20210.24000.24000.24000.24000.2400-
Sep. 22, 20210.24000.24000.24000.24000.24004,000
Sep. 21, 20210.24000.24000.24000.24000.2400-
Sep. 20, 20210.24000.24000.24000.24000.2400-
Sep. 17, 20210.22000.24000.22000.24000.240029,500
Sep. 16, 20210.20000.20000.20000.20000.2000-
Sep. 15, 20210.20000.20000.20000.20000.2000-
Sep. 14, 20210.20000.20000.20000.20000.2000-
Sep. 13, 20210.20000.20000.20000.20000.200020,000
Sep. 10, 20210.18000.18000.18000.18000.1800-
Sep. 09, 20210.18000.18000.18000.18000.1800-
Sep. 08, 20210.19500.22500.17000.18000.1800366,200
Sep. 07, 20210.24000.25000.20000.20000.2000318,500
Sep. 03, 20210.24500.24500.24500.24500.2450-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...