Canada markets close in 1 hour 45 minutes

Helios Fairfax Partners Corporation (FFXXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.39990.0000 (0.00%)
As of 12:58PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242.40002.40002.40002.40002.4000-
May 01, 20242.40002.40002.40002.40002.4000-
Apr 30, 20242.40002.40002.40002.40002.400014,600
Apr 29, 20242.29002.29002.29002.29002.2900600
Apr 26, 20242.34002.34002.34002.34002.3400-
Apr 25, 20242.34002.34002.34002.34002.3400-
Apr 24, 20242.39002.39002.34002.34002.34001,000
Apr 23, 20242.38002.46002.38002.46002.46001,200
Apr 22, 20242.30002.30002.30002.30002.3000-
Apr 19, 20242.30002.30002.30002.30002.3000500
Apr 18, 20242.35002.40002.35002.40002.40001,600
Apr 17, 20242.35002.35002.35002.35002.3500-
Apr 16, 20242.35002.35002.35002.35002.3500300
Apr 15, 20242.43002.43002.43002.43002.4300100
Apr 12, 20242.47002.47002.47002.47002.47005,300
Apr 11, 20242.64002.64002.47002.47002.470047,800
Apr 10, 20242.49002.50002.49002.50002.50004,000
Apr 09, 20242.50002.50002.50002.50002.5000400
Apr 08, 20242.51002.51002.51002.51002.5100200
Apr 05, 20242.37002.38002.34002.36002.36006,800
Apr 04, 20242.56002.57002.55002.55002.55007,300
Apr 03, 20242.55002.55002.55002.55002.5500-
Apr 02, 20242.59002.59002.55002.55002.5500800
Apr 01, 20242.85002.85002.85002.85002.8500-
Mar 28, 20242.85002.85002.85002.85002.8500-
Mar 27, 20242.85002.85002.85002.85002.85001,800
Mar 26, 20242.73002.73002.73002.73002.73001,600
Mar 25, 20242.86002.86002.86002.86002.8600100
Mar 22, 20242.86002.86002.86002.86002.8600-
Mar 21, 20242.80002.89002.80002.86002.8600300
Mar 20, 20242.73002.73002.73002.73002.73003,200
Mar 19, 20242.72002.72002.72002.72002.7200-
Mar 18, 20242.72002.79002.70002.72002.72004,200
Mar 15, 20242.70002.70002.70002.70002.70001,700
Mar 14, 20242.70002.70002.70002.70002.7000-
Mar 13, 20242.70002.70002.70002.70002.7000700
Mar 12, 20242.80002.80002.80002.80002.8000200
Mar 11, 20242.75202.75202.72002.72002.72001,200
Mar 08, 20242.75002.75002.75002.75002.7500-
Mar 07, 20242.75002.75002.75002.75002.75001,600
Mar 06, 20242.75002.75002.69002.69002.69002,400
Mar 05, 20242.75002.75002.75002.75002.7500200
Mar 04, 20242.75002.75202.75002.75202.75203,500
Mar 01, 20242.68002.70002.68002.70002.700012,200
Feb 29, 20242.68002.68002.64002.66002.66002,200
Feb 28, 20242.65002.66002.65002.65002.6500900
Feb 27, 20242.68002.68002.65002.65002.65007,200
Feb 26, 20242.65902.68002.60002.60002.60007,600
Feb 23, 20242.66002.66002.66002.66002.6600-
Feb 22, 20242.68002.68002.66002.66002.66001,400
Feb 21, 20242.60002.70002.60002.70002.70001,500
Feb 20, 20242.63002.71002.63002.71002.7100600
Feb 16, 20242.35002.35002.35002.35002.3500-
Feb 15, 20242.35002.35002.35002.35002.3500-
Feb 14, 20242.35002.35002.35002.35002.3500-
Feb 13, 20242.35002.35002.35002.35002.3500200
Feb 12, 20242.39002.39002.39002.39002.390017,100
Feb 09, 20242.42002.42002.39002.39002.39001,400
Feb 08, 20242.57002.57002.53002.53002.5300500
Feb 07, 20242.36002.36002.36002.36002.3600-
Feb 06, 20242.36002.36002.36002.36002.3600-
Feb 05, 20242.50002.50002.36002.36002.36001,500
Feb 02, 20242.48002.49002.42002.49002.490010,200
Feb 01, 20242.50002.50002.50002.50002.5000400
Jan 31, 20242.29202.50002.29202.50002.5000800
Jan 30, 20242.33202.33202.29002.29002.29007,800
Jan 29, 20242.29202.29202.29202.29202.2920100
Jan 26, 20242.39002.43002.39002.43002.4300700
Jan 25, 20242.49002.49002.49002.49002.49002,100
Jan 24, 20242.51802.51802.49002.49002.49003,100
Jan 23, 20242.50002.50002.50002.50002.5000800
Jan 22, 20242.39002.49002.39002.49002.4900700
Jan 19, 20242.49002.49002.48002.49002.49002,800
Jan 18, 20242.60002.60002.60002.60002.6000-
Jan 17, 20242.60002.60002.60002.60002.6000-
Jan 16, 20242.60002.60002.60002.60002.6000-
Jan 12, 20242.60002.60002.60002.60002.6000-
Jan 11, 20242.63002.63002.59002.60002.600015,000
Jan 10, 20242.61402.63002.61402.63002.63003,600
Jan 09, 20242.44002.44002.44002.44002.4400-
Jan 08, 20242.47802.47802.44002.44002.44002,500
Jan 05, 20242.59002.59002.59002.59002.5900500
Jan 04, 20242.59002.59002.54002.59002.59003,700
Jan 03, 20242.58002.58002.58002.58002.5800500
Jan 02, 20242.59002.59002.59002.59002.59001,600
Dec 29, 20232.55002.63002.55002.63002.63007,400
Dec 28, 20232.63002.63002.50002.50002.500015,900
Dec 27, 20232.63002.63002.63002.63002.6300900
Dec 26, 20232.75002.75002.75002.75002.75001,000
Dec 22, 20232.54002.54002.52502.54002.540018,900
Dec 21, 20232.54002.54002.54002.54002.54002,400
Dec 20, 20232.65002.65002.53002.53002.53001,200
Dec 19, 20232.69002.69002.69002.69002.6900100
Dec 18, 20232.50202.50202.49202.49202.49202,500
Dec 15, 20232.71202.71202.54002.54002.54005,800
Dec 14, 20232.71002.71002.71002.71002.7100200
Dec 13, 20232.72202.72202.71002.71002.71001,900
Dec 12, 20232.51202.73002.50202.73002.73002,100
Dec 11, 20232.50002.50002.50002.50002.50001,200
Dec 08, 20232.52002.52002.52002.52002.5200300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...