Canada Markets closed

Facedrive Inc. (FD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6200-0.0100 (-1.59%)
At close: 03:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.64000.64000.60000.62000.6200133,713
May 19, 20220.63000.69000.63000.63000.630060,956
May 18, 20220.64000.65000.63000.63000.630029,565
May 17, 20220.67000.70000.63000.65000.650048,425
May 16, 20220.65000.68000.63000.64000.640016,443
May 13, 20220.66000.67000.64000.66000.660043,590
May 12, 20220.66000.66000.61000.65000.650060,333
May 11, 20220.63000.72000.63000.63000.630078,472
May 10, 20220.70000.70000.64000.65000.650083,430
May 09, 20220.76000.76000.66000.67000.670057,735
May 06, 20220.76000.76000.76000.76000.76002,188
May 05, 20220.83000.83000.73000.73000.7300210,673
May 04, 20220.76000.89000.69000.89000.8900259,023
May 03, 20220.74000.74000.72000.72000.72004,013
May 02, 20220.74000.76000.72000.74000.740026,756
Apr 29, 20220.77000.78000.72000.72000.720043,465
Apr 28, 20220.78000.78000.75000.78000.780044,862
Apr 27, 20220.75000.77000.73000.76000.760029,940
Apr 26, 20220.78000.78000.70000.70000.700046,910
Apr 25, 20220.76000.78000.75000.78000.780041,508
Apr 22, 20220.80000.82000.75000.78000.780072,128
Apr 21, 20220.82000.82000.77000.78000.780035,922
Apr 20, 20220.82000.84000.78000.80000.8000185,908
Apr 19, 20220.84000.88000.84000.84000.840093,762
Apr 18, 20220.89000.89000.83000.83000.8300123,710
Apr 14, 20220.86000.86000.82000.84000.840028,384
Apr 13, 20220.84000.86000.83000.85000.850027,236
Apr 12, 20220.84000.84000.82000.82000.820052,403
Apr 11, 20220.86000.86000.82000.82000.820030,105
Apr 08, 20220.83000.85000.78000.85000.850065,475
Apr 07, 20220.86000.86000.83000.84000.840078,886
Apr 06, 20220.87000.87000.85000.87000.870037,694
Apr 05, 20220.92000.92000.86000.89000.8900134,921
Apr 04, 20220.86000.92000.84000.92000.920080,382
Apr 01, 20220.86000.86000.83000.83000.830088,981
Mar 31, 20220.87000.87000.83000.83000.8300217,131
Mar 30, 20220.93000.94000.85000.88000.8800220,771
Mar 29, 20220.88000.95000.85000.93000.9300628,319
Mar 28, 20220.73000.87000.70000.84000.8400441,954
Mar 25, 20220.67000.75000.66000.73000.7300195,421
Mar 24, 20220.69000.71000.67000.67000.670024,336
Mar 23, 20220.68000.68000.66000.66000.660011,069
Mar 22, 20220.68000.68000.66000.66000.660024,691
Mar 21, 20220.69000.69000.65000.66000.660094,275
Mar 18, 20220.64000.67000.62000.67000.670085,438
Mar 17, 20220.67000.67000.63000.63000.6300137,910
Mar 16, 20220.64000.70000.62000.65000.6500143,044
Mar 15, 20220.67000.67000.61000.61000.6100171,784
Mar 14, 20220.70000.70000.65000.66000.660092,777
Mar 11, 20220.70000.70000.69000.69000.690010,179
Mar 10, 20220.70000.71000.68000.70000.700044,880
Mar 09, 20220.70000.71000.69000.69000.690034,629
Mar 08, 20220.70000.71000.69000.69000.690035,111
Mar 07, 20220.68000.70000.68000.69000.690047,556
Mar 04, 20220.70000.70000.68000.70000.700083,531
Mar 03, 20220.72000.72000.69000.70000.700053,994
Mar 02, 20220.70000.73000.70000.73000.730020,153
Mar 01, 20220.72000.73000.70000.70000.700056,329
Feb 28, 20220.72000.73000.70000.70000.7000105,543
Feb 25, 20220.72000.73000.72000.72000.720013,601
Feb 24, 20220.71000.75000.69000.74000.7400188,431
Feb 23, 20220.77000.77000.75000.75000.750040,718
Feb 22, 20220.81000.81000.73000.76000.7600159,271
Feb 18, 20220.80000.83000.74000.82000.8200150,138
Feb 17, 20220.80000.88000.75000.77000.7700158,650
Feb 16, 20220.81000.81000.78000.80000.800033,594
Feb 15, 20220.75000.83000.75000.81000.810034,007
Feb 14, 20220.80000.80000.77000.78000.780021,520
Feb 11, 20220.80000.83000.77000.77000.770062,077
Feb 10, 20220.87000.87000.79000.80000.8000162,464
Feb 09, 20220.85000.91000.83000.84000.8400186,650
Feb 08, 20220.76000.90000.76000.82000.8200283,778
Feb 07, 20220.72000.76000.72000.74000.740035,397
Feb 04, 20220.76000.76000.72000.73000.730068,819
Feb 03, 20220.76000.78000.73000.74000.740044,738
Feb 02, 20220.79000.79000.74000.76000.760041,348
Feb 01, 20220.77000.77000.73000.77000.770055,454
Jan 31, 20220.68000.77000.68000.77000.7700106,775
Jan 28, 20220.73000.73000.70000.71000.710097,610
Jan 27, 20220.76000.76000.71000.73000.730038,700
Jan 26, 20220.77000.78000.72000.74000.7400144,263
Jan 25, 20220.79000.81000.76000.76000.760085,285
Jan 24, 20220.80000.81000.73000.79000.7900223,575
Jan 21, 20220.84000.86000.80000.85000.8500102,552
Jan 20, 20220.84000.92000.84000.86000.860076,387
Jan 19, 20220.85000.86000.83000.84000.840068,010
Jan 18, 20220.90000.90000.81000.82000.8200296,614
Jan 17, 20220.95001.02000.90000.90000.9000264,130
Jan 14, 20220.87001.09000.87000.92000.92001,065,665
Jan 13, 20220.75001.11000.75000.87000.87002,162,860
Jan 12, 20220.69000.77000.69000.77000.7700258,542
Jan 11, 20220.78000.78000.67000.67000.6700496,856
Jan 10, 20220.83000.83000.77000.78000.7800274,105
Jan 07, 20220.86000.87000.84000.85000.850069,820
Jan 06, 20220.86000.89000.83000.87000.8700165,703
Jan 05, 20220.90000.90000.86000.88000.8800246,167
Jan 04, 20220.91000.95000.88000.90000.9000283,677
Dec 31, 20210.93000.95000.90000.91000.9100293,421
Dec 30, 20210.96000.96000.93000.93000.9300142,806
Dec 29, 20210.94000.97000.92000.93000.9300369,734
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...