Canada Markets closed

Facedrive Inc. (FD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.8500-0.0100 (-1.16%)
At close: 03:11PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Dec. 24, 20210.97001.02000.97000.99000.990073,358
Dec. 23, 20211.02001.02000.97000.99000.9900129,636
Dec. 22, 20211.01001.02000.98001.01001.010093,011
Dec. 21, 20211.06001.06000.98001.03001.0300122,932
Dec. 20, 20210.94001.01000.92001.01001.0100114,858
Dec. 17, 20210.94000.99000.92000.95000.9500723,714
Dec. 16, 20211.01001.01000.96000.97000.9700275,613
Dec. 15, 20211.04001.05500.99001.01001.0100347,188
Dec. 14, 20211.03001.08001.03001.05001.050096,615
Dec. 13, 20211.10001.10001.03001.06001.060084,537
Dec. 10, 20211.10001.10001.05001.08001.080046,467
Dec. 09, 20211.12001.12001.08001.08001.080041,989
Dec. 08, 20211.16001.16001.10001.10001.100073,521
Dec. 07, 20211.08001.15001.05001.13001.1300193,527
Dec. 06, 20211.04001.08001.01001.08001.080085,514
Dec. 03, 20211.07001.08001.01001.04001.0400197,059
Dec. 02, 20211.08001.10001.02001.07001.0700275,947
Dec. 01, 20211.11001.12001.05001.08001.0800225,837
Nov. 30, 20211.13001.14001.08001.10001.1000123,924
Nov. 29, 20211.16001.17001.10001.16001.1600133,402
Nov. 26, 20211.15001.16001.09001.15001.1500129,768
Nov. 25, 20211.19001.21001.14001.15001.150076,358
Nov. 24, 20211.12001.20001.07001.20001.2000202,235
Nov. 23, 20211.13001.15001.05001.12001.1200304,197
Nov. 22, 20211.14001.23001.11001.13001.1300311,513
Nov. 19, 20211.26001.26001.15001.15001.1500357,642
Nov. 18, 20211.29001.31001.20001.25001.2500405,938
Nov. 17, 20211.36001.38001.29001.29001.2900229,695
Nov. 16, 20211.36001.40001.32001.35001.3500145,250
Nov. 15, 20211.42001.42001.34001.36001.3600202,676
Nov. 12, 20211.48001.48001.35001.40001.4000523,319
Nov. 11, 20211.30001.50001.29001.48001.4800712,851
Nov. 10, 20211.32001.37001.28001.29001.2900433,688
Nov. 09, 20211.43001.44001.34001.38001.3800499,580
Nov. 08, 20211.44001.50001.33001.39001.3900746,824
Nov. 05, 20211.50001.62001.40001.42001.42001,272,336
Nov. 04, 20211.32001.62001.28001.49001.49002,365,170
Nov. 03, 20211.35001.38001.24001.30001.30001,073,222
Nov. 02, 20211.67002.18001.27001.39001.39005,597,079
Nov. 01, 20210.96001.66000.96001.59001.59002,908,403
Oct. 29, 20211.00001.01000.97000.99000.9900174,218
Oct. 28, 20211.01001.01000.98001.00001.000088,383
Oct. 27, 20211.02001.02000.97000.99000.9900208,592
Oct. 26, 20211.00001.08000.99000.99000.9900429,444
Oct. 25, 20211.01001.05000.98001.00001.0000600,318
Oct. 22, 20211.05001.06001.03001.03001.0300361,556
Oct. 21, 20211.08001.09001.04001.06001.0600535,534
Oct. 20, 20211.05001.09001.04001.05001.0500797,893
Oct. 19, 20211.12001.13001.09001.12001.1200400,101
Oct. 18, 20211.12001.14001.09001.13001.1300264,887
Oct. 15, 20211.13001.14001.11001.14001.1400290,397
Oct. 14, 20211.23001.23001.10001.14001.1400738,144
Oct. 13, 20211.09001.21001.05001.18001.18001,129,900
Oct. 12, 20211.26001.26001.04001.06001.06001,481,113
Oct. 08, 20211.37001.37001.17001.20001.20001,527,533
Oct. 07, 20211.15001.45001.13001.28001.28002,449,830
Oct. 06, 20211.15001.27001.09001.16001.16001,920,338
Oct. 05, 20211.17001.31001.10001.25001.25001,982,699
Oct. 04, 20211.30001.33001.13001.16001.16001,150,589
Oct. 01, 20211.39001.46001.25001.28001.2800844,796
Sep. 30, 20211.28001.44001.25001.36001.36001,216,075
Sep. 29, 20211.47001.51001.24001.28001.28001,648,469
Sep. 28, 20211.36001.83001.35001.41001.41003,179,255
Sep. 27, 20212.05002.05001.37001.44001.44002,288,931
Sep. 24, 20212.09002.36002.02002.09002.09001,675,768
Sep. 23, 20212.41002.75002.02002.14002.14002,068,421
Sep. 22, 20213.75003.80002.33002.46002.46003,710,600
Sep. 21, 20213.88004.42003.68003.85003.85002,456,627
Sep. 20, 20212.79004.20002.60003.56003.56004,962,243
Sep. 17, 20212.15004.70002.11002.54002.54008,444,635
Sep. 16, 20210.94002.08000.90002.01002.01005,437,491
Sep. 15, 20211.00001.00000.87000.88000.8800625,526
Sep. 14, 20211.15001.29000.98000.99000.99001,241,868
Sep. 13, 20211.35001.47001.12001.17001.17001,115,667
Sep. 10, 20211.75001.76001.33001.33001.33001,885,105
Sep. 09, 20211.86002.15001.76001.80001.8000870,765
Sep. 08, 20212.11002.12001.72001.89001.89001,097,783
Sep. 07, 20212.37002.50002.05002.12002.12001,316,680
Sep. 03, 20213.25003.50002.14002.37002.37002,646,444
Sep. 02, 20214.85004.91003.28003.40003.40001,024,399
Sep. 01, 20215.28005.48004.85004.85004.8500208,781
Aug. 31, 20214.96005.30004.93005.26005.2600167,550
Aug. 30, 20215.38005.38004.85004.99004.9900333,086
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...