Canada markets close in 5 hours 20 minutes

Feel Foods Ltd. (FEEL.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.01000.0000 (0.00%)
As of 09:52AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 16, 20220.01000.01000.01000.01000.01005,173
May 13, 20220.01000.01000.01000.01000.0100508,237
May 12, 20220.01500.01500.00500.01000.01001,836,477
May 11, 20220.01500.01500.01500.01500.015044,000
May 10, 20220.01500.01500.01000.01000.0100487,253
May 09, 20220.01500.01500.01000.01000.01002,373,345
May 06, 20220.02000.02000.02000.02000.02007,055
May 05, 20220.01500.01500.01500.01500.0150-
May 04, 20220.01500.01500.01500.01500.0150-
May 03, 20220.01500.01500.01500.01500.0150-
May 02, 20220.02000.02000.01500.01500.0150320,040
Apr 29, 20220.02500.02500.02000.02000.02001,217,000
Apr 28, 20220.02500.02500.02000.02250.0225244,500
Apr 27, 20220.02000.02000.01500.02000.02001,440,500
Apr 26, 20220.02000.02000.01500.02000.0200696,650
Apr 25, 20220.02000.02000.02000.02000.0200173,757
Apr 22, 20220.02500.02500.02000.02000.02002,498,070
Apr 21, 20220.02500.02500.02000.02000.020073,239
Apr 20, 20220.02500.02500.02000.02500.0250194,063
Apr 19, 20220.02000.02250.02000.02000.0200140,000
Apr 18, 20220.02500.02500.02000.02000.0200549,260
Apr 14, 20220.02500.02500.02000.02000.02001,208,800
Apr 13, 20220.02500.02500.02500.02500.0250148,075
Apr 12, 20220.02500.02500.02000.02500.02503,685,079
Apr 11, 20220.03000.03000.02500.02500.025028,702
Apr 08, 20220.03000.03000.03000.03000.0300146,926
Apr 07, 20220.02500.03000.02500.03000.030090,989
Apr 06, 20220.03000.03000.03000.03000.03002,644,500
Apr 05, 20220.03000.03500.03000.03000.0300121,625
Apr 04, 20220.03500.03500.03000.03500.03501,020,410
Apr 01, 20220.03000.04000.03000.03500.03506,763,018
Mar 31, 20220.03000.03000.03000.03000.03003,006
Mar 30, 20220.03000.03500.02500.03000.0300787,788
Mar 29, 20220.03000.03000.02500.03000.0300706,150
Mar 28, 20220.03500.03500.03000.03000.03001,458,537
Mar 25, 20220.03000.03500.03000.03000.03004,088,600
Mar 24, 20220.03500.03500.03000.03000.0300370,100
Mar 23, 20220.03000.04000.03000.03500.03506,688,468
Mar 22, 20220.03000.03000.02500.03000.0300488,554
Mar 21, 20220.03000.03500.03000.03500.03501,872,026
Mar 18, 20220.03000.03000.03000.03000.03001,390,525
Mar 17, 20220.03000.03500.03000.03000.0300472,000
Mar 16, 20220.03500.03500.03500.03500.03501,391,261
Mar 15, 20220.04000.04000.03500.04000.04001,370,019
Mar 14, 20220.04500.05000.04000.04000.04002,572,294
Mar 11, 20220.02500.04500.02500.04500.04504,063,686
Mar 10, 20220.03000.03000.02500.02500.025099,093
Mar 09, 20220.02500.03000.02500.03000.0300130,804
Mar 08, 20220.03000.03000.02500.03000.030061,775
Mar 07, 20220.03000.03000.03000.03000.03001,410,396
Mar 04, 20220.03000.03500.03000.03000.0300437,051
Mar 03, 20220.03000.03500.03000.03000.0300773,252
Mar 02, 20220.03000.03000.03000.03000.03001,042,061
Mar 01, 20220.03000.03500.03000.03500.0350235,741
Feb 28, 20220.03000.03500.03000.03500.0350108,194
Feb 25, 20220.03000.03500.03000.03500.0350320,943
Feb 24, 20220.03000.03500.03000.03500.0350525,505
Feb 23, 20220.03000.03500.03000.03500.0350199,625
Feb 22, 20220.03500.03500.03500.03500.0350786,899
Feb 18, 20220.04500.05000.04000.04500.04502,431,189
Feb 17, 20220.04000.04500.03500.04500.04501,258,225
Feb 16, 20220.05000.05000.03500.03750.03751,266,464
Feb 15, 20220.03500.05000.03000.04500.0450643,725
Feb 14, 20220.03500.03500.03500.03500.0350197,842
Feb 11, 20220.03000.04000.03000.03500.0350710,607
Feb 10, 20220.02500.03000.02500.02500.025063,663
Feb 09, 20220.02500.03000.02500.03000.030066,650
Feb 08, 20220.03000.03000.03000.03000.0300108,000
Feb 07, 20220.03000.03000.03000.03000.030053,425
Feb 04, 20220.03500.03500.02500.03000.0300369,325
Feb 03, 20220.03000.03500.03000.03500.035051,917
Feb 02, 20220.03000.03500.03000.03500.0350247,455
Feb 01, 20220.03000.03500.03000.03000.0300280,150
Jan 31, 20220.02500.04500.02500.03500.03501,049,133
Jan 28, 20220.03000.03000.03000.03000.0300464,825
Jan 27, 20220.03000.03500.02500.03000.03001,070,664
Jan 26, 20220.04000.04500.03250.03250.03251,406,270
Jan 25, 20220.04500.04500.04000.04250.0425577,776
Jan 24, 20220.04000.04500.04000.04500.0450419,000
Jan 21, 20220.05500.05500.04000.04000.04001,180,348
Jan 20, 20220.05500.06000.05000.05000.0500269,833
Jan 19, 20220.06000.06500.06000.06000.0600271,346
Jan 18, 20220.07000.07000.06000.06000.0600250,400
Jan 17, 20220.07000.07000.07000.07000.070024,898
Jan 14, 20220.08000.08000.07000.07000.0700209,620
Jan 13, 20220.08000.08500.08000.08000.080077,500
Jan 12, 20220.08000.08500.08000.08000.080079,650
Jan 11, 20220.08500.09000.07500.08000.0800123,521
Jan 10, 20220.08500.08500.08000.08000.080053,200
Jan 07, 20220.08500.08500.08500.08500.085019,196
Jan 06, 20220.09000.09000.08500.08500.0850220,302
Jan 05, 20220.09500.09500.09500.09500.095094,100
Jan 04, 20220.10500.10500.10000.10000.1000100,646
Dec 31, 20210.09500.10500.09500.10500.1050165,200
Dec 30, 20210.09500.10000.09000.10000.1000225,721
Dec 29, 20210.09500.09500.09000.09500.0950283,588
Dec 24, 20210.08500.09500.08500.09500.0950119,239
Dec 23, 20210.08000.08500.08000.08500.0850285,073
Dec 22, 20210.08500.08500.08500.08500.0850158,250
Dec 21, 20210.09000.09000.08000.08500.0850341,960
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...