STOCKS PULL BACK AFTER TARGET EARNINGS DISAPPOINT

Same-store sales measures rose 2.6% against expectations for a 2.8% gain in Q2

Facedrive Inc. (FD.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

1.1000

-0.1000

(-8.33%)

As of 11:19AM EDT. Market open.

Time Period:

Aug 17, 2021 - Aug 17, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 17, 2022	1.1900	1.2700	1.0400	1.1000	1.1000	573,586
Aug 16, 2022	0.9500	1.2200	0.9300	1.2000	1.2000	971,278
Aug 15, 2022	0.7200	0.9700	0.7200	0.9700	0.9700	727,130
Aug 12, 2022	0.7300	0.7400	0.7000	0.7300	0.7300	43,415
Aug 11, 2022	0.6800	0.7400	0.6700	0.7400	0.7400	118,545
Aug 10, 2022	0.5800	0.6900	0.5800	0.6900	0.6900	196,769
Aug 09, 2022	0.5800	0.5800	0.5750	0.5800	0.5800	17,583
Aug 08, 2022	0.5800	0.5900	0.5400	0.5800	0.5800	112,214
Aug 05, 2022	0.5700	0.5800	0.5700	0.5700	0.5700	10,181
Aug 04, 2022	0.5900	0.5900	0.5700	0.5800	0.5800	59,646
Aug 03, 2022	0.5800	0.5800	0.5700	0.5800	0.5800	25,343
Aug 02, 2022	0.5800	0.5900	0.5700	0.5800	0.5800	36,106
Jul 29, 2022	0.4900	0.5800	0.4900	0.5700	0.5700	148,563
Jul 28, 2022	0.4900	0.4900	0.4750	0.4750	0.4750	9,437
Jul 27, 2022	0.4900	0.5000	0.4700	0.4950	0.4950	21,833
Jul 26, 2022	0.4850	0.4900	0.4650	0.4900	0.4900	10,616
Jul 25, 2022	0.5000	0.5000	0.4600	0.4950	0.4950	39,938
Jul 22, 2022	0.5300	0.5300	0.5100	0.5200	0.5200	22,552
Jul 21, 2022	0.5100	0.5200	0.5100	0.5200	0.5200	26,538
Jul 20, 2022	0.4600	0.5100	0.4600	0.5100	0.5100	56,285
Jul 19, 2022	0.4500	0.4650	0.4400	0.4650	0.4650	28,735
Jul 18, 2022	0.4500	0.4500	0.4400	0.4500	0.4500	25,977
Jul 15, 2022	0.4550	0.4650	0.4400	0.4400	0.4400	30,692
Jul 14, 2022	0.4700	0.4750	0.4500	0.4625	0.4625	17,306
Jul 13, 2022	0.4950	0.4950	0.4650	0.4650	0.4650	17,551
Jul 12, 2022	0.4900	0.4900	0.4850	0.4850	0.4850	5,235
Jul 11, 2022	0.4850	0.5100	0.4850	0.5100	0.5100	4,791
Jul 08, 2022	0.5000	0.5200	0.5000	0.5200	0.5200	7,670
Jul 07, 2022	0.4700	0.5100	0.4700	0.5000	0.5000	17,342
Jul 06, 2022	0.5000	0.5100	0.4800	0.4800	0.4800	22,565
Jul 05, 2022	0.4800	0.5000	0.4800	0.5000	0.5000	8,651
Jul 04, 2022	0.4550	0.4800	0.4550	0.4800	0.4800	17,340
Jun 30, 2022	0.5400	0.5400	0.4450	0.4600	0.4600	97,753
Jun 29, 2022	0.5100	0.5500	0.5100	0.5500	0.5500	7,155
Jun 28, 2022	0.5200	0.5200	0.5000	0.5100	0.5100	24,297
Jun 27, 2022	0.5200	0.5300	0.5100	0.5200	0.5200	13,383
Jun 24, 2022	0.5000	0.5400	0.5000	0.5300	0.5300	25,299
Jun 23, 2022	0.5400	0.5400	0.5100	0.5100	0.5100	7,967
Jun 22, 2022	0.5200	0.5200	0.4900	0.5200	0.5200	27,337
Jun 21, 2022	0.5500	0.5500	0.4900	0.5200	0.5200	39,135
Jun 20, 2022	0.5500	0.5500	0.5400	0.5500	0.5500	5,667
Jun 17, 2022	0.5500	0.5600	0.5500	0.5500	0.5500	37,073
Jun 16, 2022	0.6000	0.6000	0.5600	0.5600	0.5600	32,670
Jun 15, 2022	0.5700	0.6000	0.5700	0.5900	0.5900	17,790
Jun 14, 2022	0.5800	0.5900	0.5700	0.5900	0.5900	43,519
Jun 13, 2022	0.6000	0.6000	0.5700	0.5700	0.5700	92,519
Jun 10, 2022	0.6300	0.6300	0.6100	0.6100	0.6100	25,778
Jun 09, 2022	0.6500	0.6500	0.6400	0.6400	0.6400	31,670
Jun 08, 2022	0.6200	0.6500	0.6200	0.6500	0.6500	19,895
Jun 07, 2022	0.6100	0.6200	0.6100	0.6200	0.6200	15,548
Jun 06, 2022	0.6300	0.6300	0.6200	0.6200	0.6200	22,448
Jun 03, 2022	0.6200	0.6300	0.6200	0.6300	0.6300	11,828
Jun 02, 2022	0.6400	0.6400	0.6100	0.6200	0.6200	10,539
Jun 01, 2022	0.6500	0.6800	0.6200	0.6300	0.6300	29,420
May 31, 2022	0.6800	0.7000	0.6500	0.6500	0.6500	54,472
May 30, 2022	0.6700	0.7000	0.6700	0.6800	0.6800	60,485
May 27, 2022	0.6600	0.6800	0.6400	0.6400	0.6400	38,331
May 26, 2022	0.6600	0.6600	0.6400	0.6500	0.6500	10,808
May 25, 2022	0.6400	0.6500	0.6400	0.6500	0.6500	8,786
May 24, 2022	0.6100	0.6200	0.6000	0.6100	0.6100	19,948
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,175.85-94.12(-0.46%)

S&P 5004,266.26-38.94(-0.90%)

DOW33,933.80-218.21(-0.64%)

CAD/USD0.7738-0.0047(-0.61%)

CRUDE OIL87.13+0.60(+0.69%)

BTC-CAD30,283.18-629.32(-2.04%)

STOCKS PULL BACK AFTER TARGET EARNINGS DISAPPOINT

Facedrive Inc. (FD.V)

S&P/TSX
20,175.85
-94.12(-0.46%)

S&P 500
4,266.26
-38.94(-0.90%)

DOW
33,933.80
-218.21(-0.64%)

CAD/USD
0.7738
-0.0047(-0.61%)

CRUDE OIL
87.13
+0.60(+0.69%)

BTC-CAD
30,283.18
-629.32(-2.04%)