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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	0.6400	0.6400	0.6000	0.6200	0.6200	133,713
May 19, 2022	0.6300	0.6900	0.6300	0.6300	0.6300	60,956
May 18, 2022	0.6400	0.6500	0.6300	0.6300	0.6300	29,565
May 17, 2022	0.6700	0.7000	0.6300	0.6500	0.6500	48,425
May 16, 2022	0.6500	0.6800	0.6300	0.6400	0.6400	16,443
May 13, 2022	0.6600	0.6700	0.6400	0.6600	0.6600	43,590
May 12, 2022	0.6600	0.6600	0.6100	0.6500	0.6500	60,333
May 11, 2022	0.6300	0.7200	0.6300	0.6300	0.6300	78,472
May 10, 2022	0.7000	0.7000	0.6400	0.6500	0.6500	83,430
May 09, 2022	0.7600	0.7600	0.6600	0.6700	0.6700	57,735
May 06, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	2,188
May 05, 2022	0.8300	0.8300	0.7300	0.7300	0.7300	210,673
May 04, 2022	0.7600	0.8900	0.6900	0.8900	0.8900	259,023
May 03, 2022	0.7400	0.7400	0.7200	0.7200	0.7200	4,013
May 02, 2022	0.7400	0.7600	0.7200	0.7400	0.7400	26,756
Apr 29, 2022	0.7700	0.7800	0.7200	0.7200	0.7200	43,465
Apr 28, 2022	0.7800	0.7800	0.7500	0.7800	0.7800	44,862
Apr 27, 2022	0.7500	0.7700	0.7300	0.7600	0.7600	29,940
Apr 26, 2022	0.7800	0.7800	0.7000	0.7000	0.7000	46,910
Apr 25, 2022	0.7600	0.7800	0.7500	0.7800	0.7800	41,508
Apr 22, 2022	0.8000	0.8200	0.7500	0.7800	0.7800	72,128
Apr 21, 2022	0.8200	0.8200	0.7700	0.7800	0.7800	35,922
Apr 20, 2022	0.8200	0.8400	0.7800	0.8000	0.8000	185,908
Apr 19, 2022	0.8400	0.8800	0.8400	0.8400	0.8400	93,762
Apr 18, 2022	0.8900	0.8900	0.8300	0.8300	0.8300	123,710
Apr 14, 2022	0.8600	0.8600	0.8200	0.8400	0.8400	28,384
Apr 13, 2022	0.8400	0.8600	0.8300	0.8500	0.8500	27,236
Apr 12, 2022	0.8400	0.8400	0.8200	0.8200	0.8200	52,403
Apr 11, 2022	0.8600	0.8600	0.8200	0.8200	0.8200	30,105
Apr 08, 2022	0.8300	0.8500	0.7800	0.8500	0.8500	65,475
Apr 07, 2022	0.8600	0.8600	0.8300	0.8400	0.8400	78,886
Apr 06, 2022	0.8700	0.8700	0.8500	0.8700	0.8700	37,694
Apr 05, 2022	0.9200	0.9200	0.8600	0.8900	0.8900	134,921
Apr 04, 2022	0.8600	0.9200	0.8400	0.9200	0.9200	80,382
Apr 01, 2022	0.8600	0.8600	0.8300	0.8300	0.8300	88,981
Mar 31, 2022	0.8700	0.8700	0.8300	0.8300	0.8300	217,131
Mar 30, 2022	0.9300	0.9400	0.8500	0.8800	0.8800	220,771
Mar 29, 2022	0.8800	0.9500	0.8500	0.9300	0.9300	628,319
Mar 28, 2022	0.7300	0.8700	0.7000	0.8400	0.8400	441,954
Mar 25, 2022	0.6700	0.7500	0.6600	0.7300	0.7300	195,421
Mar 24, 2022	0.6900	0.7100	0.6700	0.6700	0.6700	24,336
Mar 23, 2022	0.6800	0.6800	0.6600	0.6600	0.6600	11,069
Mar 22, 2022	0.6800	0.6800	0.6600	0.6600	0.6600	24,691
Mar 21, 2022	0.6900	0.6900	0.6500	0.6600	0.6600	94,275
Mar 18, 2022	0.6400	0.6700	0.6200	0.6700	0.6700	85,438
Mar 17, 2022	0.6700	0.6700	0.6300	0.6300	0.6300	137,910
Mar 16, 2022	0.6400	0.7000	0.6200	0.6500	0.6500	143,044
Mar 15, 2022	0.6700	0.6700	0.6100	0.6100	0.6100	171,784
Mar 14, 2022	0.7000	0.7000	0.6500	0.6600	0.6600	92,777
Mar 11, 2022	0.7000	0.7000	0.6900	0.6900	0.6900	10,179
Mar 10, 2022	0.7000	0.7100	0.6800	0.7000	0.7000	44,880
Mar 09, 2022	0.7000	0.7100	0.6900	0.6900	0.6900	34,629
Mar 08, 2022	0.7000	0.7100	0.6900	0.6900	0.6900	35,111
Mar 07, 2022	0.6800	0.7000	0.6800	0.6900	0.6900	47,556
Mar 04, 2022	0.7000	0.7000	0.6800	0.7000	0.7000	83,531
Mar 03, 2022	0.7200	0.7200	0.6900	0.7000	0.7000	53,994
Mar 02, 2022	0.7000	0.7300	0.7000	0.7300	0.7300	20,153
Mar 01, 2022	0.7200	0.7300	0.7000	0.7000	0.7000	56,329
Feb 28, 2022	0.7200	0.7300	0.7000	0.7000	0.7000	105,543
Feb 25, 2022	0.7200	0.7300	0.7200	0.7200	0.7200	13,601
Feb 24, 2022	0.7100	0.7500	0.6900	0.7400	0.7400	188,431
Feb 23, 2022	0.7700	0.7700	0.7500	0.7500	0.7500	40,718
Feb 22, 2022	0.8100	0.8100	0.7300	0.7600	0.7600	159,271
Feb 18, 2022	0.8000	0.8300	0.7400	0.8200	0.8200	150,138
Feb 17, 2022	0.8000	0.8800	0.7500	0.7700	0.7700	158,650
Feb 16, 2022	0.8100	0.8100	0.7800	0.8000	0.8000	33,594
Feb 15, 2022	0.7500	0.8300	0.7500	0.8100	0.8100	34,007
Feb 14, 2022	0.8000	0.8000	0.7700	0.7800	0.7800	21,520
Feb 11, 2022	0.8000	0.8300	0.7700	0.7700	0.7700	62,077
Feb 10, 2022	0.8700	0.8700	0.7900	0.8000	0.8000	162,464
Feb 09, 2022	0.8500	0.9100	0.8300	0.8400	0.8400	186,650
Feb 08, 2022	0.7600	0.9000	0.7600	0.8200	0.8200	283,778
Feb 07, 2022	0.7200	0.7600	0.7200	0.7400	0.7400	35,397
Feb 04, 2022	0.7600	0.7600	0.7200	0.7300	0.7300	68,819
Feb 03, 2022	0.7600	0.7800	0.7300	0.7400	0.7400	44,738
Feb 02, 2022	0.7900	0.7900	0.7400	0.7600	0.7600	41,348
Feb 01, 2022	0.7700	0.7700	0.7300	0.7700	0.7700	55,454
Jan 31, 2022	0.6800	0.7700	0.6800	0.7700	0.7700	106,775
Jan 28, 2022	0.7300	0.7300	0.7000	0.7100	0.7100	97,610
Jan 27, 2022	0.7600	0.7600	0.7100	0.7300	0.7300	38,700
Jan 26, 2022	0.7700	0.7800	0.7200	0.7400	0.7400	144,263
Jan 25, 2022	0.7900	0.8100	0.7600	0.7600	0.7600	85,285
Jan 24, 2022	0.8000	0.8100	0.7300	0.7900	0.7900	223,575
Jan 21, 2022	0.8400	0.8600	0.8000	0.8500	0.8500	102,552
Jan 20, 2022	0.8400	0.9200	0.8400	0.8600	0.8600	76,387
Jan 19, 2022	0.8500	0.8600	0.8300	0.8400	0.8400	68,010
Jan 18, 2022	0.9000	0.9000	0.8100	0.8200	0.8200	296,614
Jan 17, 2022	0.9500	1.0200	0.9000	0.9000	0.9000	264,130
Jan 14, 2022	0.8700	1.0900	0.8700	0.9200	0.9200	1,065,665
Jan 13, 2022	0.7500	1.1100	0.7500	0.8700	0.8700	2,162,860
Jan 12, 2022	0.6900	0.7700	0.6900	0.7700	0.7700	258,542
Jan 11, 2022	0.7800	0.7800	0.6700	0.6700	0.6700	496,856
Jan 10, 2022	0.8300	0.8300	0.7700	0.7800	0.7800	274,105
Jan 07, 2022	0.8600	0.8700	0.8400	0.8500	0.8500	69,820
Jan 06, 2022	0.8600	0.8900	0.8300	0.8700	0.8700	165,703
Jan 05, 2022	0.9000	0.9000	0.8600	0.8800	0.8800	246,167
Jan 04, 2022	0.9100	0.9500	0.8800	0.9000	0.9000	283,677
Dec 31, 2021	0.9300	0.9500	0.9000	0.9100	0.9100	293,421
Dec 30, 2021	0.9600	0.9600	0.9300	0.9300	0.9300	142,806
Dec 29, 2021	0.9400	0.9700	0.9200	0.9300	0.9300	369,734
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD38,459.97+516.19(+1.36%)

Facedrive Inc. (FD.V)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
38,459.97
+516.19(+1.36%)