Canada markets close in 4 hours 40 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20221.19001.27001.04001.10001.1000573,586
Aug 16, 20220.95001.22000.93001.20001.2000971,278
Aug 15, 20220.72000.97000.72000.97000.9700727,130
Aug 12, 20220.73000.74000.70000.73000.730043,415
Aug 11, 20220.68000.74000.67000.74000.7400118,545
Aug 10, 20220.58000.69000.58000.69000.6900196,769
Aug 09, 20220.58000.58000.57500.58000.580017,583
Aug 08, 20220.58000.59000.54000.58000.5800112,214
Aug 05, 20220.57000.58000.57000.57000.570010,181
Aug 04, 20220.59000.59000.57000.58000.580059,646
Aug 03, 20220.58000.58000.57000.58000.580025,343
Aug 02, 20220.58000.59000.57000.58000.580036,106
Jul 29, 20220.49000.58000.49000.57000.5700148,563
Jul 28, 20220.49000.49000.47500.47500.47509,437
Jul 27, 20220.49000.50000.47000.49500.495021,833
Jul 26, 20220.48500.49000.46500.49000.490010,616
Jul 25, 20220.50000.50000.46000.49500.495039,938
Jul 22, 20220.53000.53000.51000.52000.520022,552
Jul 21, 20220.51000.52000.51000.52000.520026,538
Jul 20, 20220.46000.51000.46000.51000.510056,285
Jul 19, 20220.45000.46500.44000.46500.465028,735
Jul 18, 20220.45000.45000.44000.45000.450025,977
Jul 15, 20220.45500.46500.44000.44000.440030,692
Jul 14, 20220.47000.47500.45000.46250.462517,306
Jul 13, 20220.49500.49500.46500.46500.465017,551
Jul 12, 20220.49000.49000.48500.48500.48505,235
Jul 11, 20220.48500.51000.48500.51000.51004,791
Jul 08, 20220.50000.52000.50000.52000.52007,670
Jul 07, 20220.47000.51000.47000.50000.500017,342
Jul 06, 20220.50000.51000.48000.48000.480022,565
Jul 05, 20220.48000.50000.48000.50000.50008,651
Jul 04, 20220.45500.48000.45500.48000.480017,340
Jun 30, 20220.54000.54000.44500.46000.460097,753
Jun 29, 20220.51000.55000.51000.55000.55007,155
Jun 28, 20220.52000.52000.50000.51000.510024,297
Jun 27, 20220.52000.53000.51000.52000.520013,383
Jun 24, 20220.50000.54000.50000.53000.530025,299
Jun 23, 20220.54000.54000.51000.51000.51007,967
Jun 22, 20220.52000.52000.49000.52000.520027,337
Jun 21, 20220.55000.55000.49000.52000.520039,135
Jun 20, 20220.55000.55000.54000.55000.55005,667
Jun 17, 20220.55000.56000.55000.55000.550037,073
Jun 16, 20220.60000.60000.56000.56000.560032,670
Jun 15, 20220.57000.60000.57000.59000.590017,790
Jun 14, 20220.58000.59000.57000.59000.590043,519
Jun 13, 20220.60000.60000.57000.57000.570092,519
Jun 10, 20220.63000.63000.61000.61000.610025,778
Jun 09, 20220.65000.65000.64000.64000.640031,670
Jun 08, 20220.62000.65000.62000.65000.650019,895
Jun 07, 20220.61000.62000.61000.62000.620015,548
Jun 06, 20220.63000.63000.62000.62000.620022,448
Jun 03, 20220.62000.63000.62000.63000.630011,828
Jun 02, 20220.64000.64000.61000.62000.620010,539
Jun 01, 20220.65000.68000.62000.63000.630029,420
May 31, 20220.68000.70000.65000.65000.650054,472
May 30, 20220.67000.70000.67000.68000.680060,485
May 27, 20220.66000.68000.64000.64000.640038,331
May 26, 20220.66000.66000.64000.65000.650010,808
May 25, 20220.64000.65000.64000.65000.65008,786
May 24, 20220.61000.62000.60000.61000.610019,948
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...