Canada markets close in 3 hours 50 minutes

Baselode Energy Corp. (FIND.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3300+0.0050 (+1.54%)
As of 11:45AM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.32500.33500.32500.33000.330042,000
Mar 27, 20240.31500.33000.31000.32500.3250390,677
Mar 26, 20240.31000.31500.30500.31500.3150279,974
Mar 25, 20240.31500.31500.30250.30500.3050302,947
Mar 22, 20240.33000.33500.31500.31500.3150134,173
Mar 21, 20240.32000.34000.30500.33500.3350504,798
Mar 20, 20240.30500.33000.30000.31000.3100875,668
Mar 19, 20240.29000.31000.29000.31000.3100105,789
Mar 18, 20240.29500.32500.29500.29500.29501,380,360
Mar 15, 20240.30500.30500.29500.29500.2950499,498
Mar 14, 20240.31000.31000.29000.30000.3000533,326
Mar 13, 20240.33000.34500.30500.31000.3100461,198
Mar 12, 20240.33000.33500.31500.32000.3200326,831
Mar 11, 20240.31500.32500.30500.32500.3250445,376
Mar 08, 20240.33000.33000.31000.31500.3150443,869
Mar 07, 20240.31000.33000.31000.33000.3300532,478
Mar 06, 20240.31000.31500.30500.31000.310096,325
Mar 05, 20240.31000.32000.30000.30500.3050341,011
Mar 04, 20240.34500.34500.30000.30000.3000789,987
Mar 01, 20240.32000.34000.31500.34000.3400495,109
Feb 29, 20240.33000.33000.31000.31000.3100518,695
Feb 28, 20240.33500.35500.32500.32500.3250360,910
Feb 27, 20240.33000.33500.32000.32500.32501,150,741
Feb 26, 20240.33000.33000.32000.32500.3250367,642
Feb 23, 20240.33000.33000.32500.32500.3250190,425
Feb 22, 20240.34000.34000.32500.33000.3300365,923
Feb 21, 20240.35000.36000.33000.34000.34001,228,712
Feb 20, 20240.36000.36000.33500.33500.3350482,331
Feb 16, 20240.39000.39000.36000.36500.3650114,092
Feb 15, 20240.39500.39500.37500.38500.3850178,929
Feb 14, 20240.41000.41000.39000.39000.3900162,684
Feb 13, 20240.43500.43500.39000.39750.3975262,983
Feb 12, 20240.44000.44000.41000.41000.4100118,107
Feb 09, 20240.41500.44250.41500.42500.4250227,901
Feb 08, 20240.47000.47000.43000.43500.4350310,524
Feb 07, 20240.48500.48500.46000.46500.4650102,763
Feb 06, 20240.48500.48500.45000.45000.450071,707
Feb 05, 20240.48000.48000.45500.48000.4800129,470
Feb 02, 20240.48000.49000.47000.47500.4750362,351
Feb 01, 20240.47000.50000.47000.48000.4800271,936
Jan 31, 20240.47000.47000.45000.46000.4600288,017
Jan 30, 20240.43500.46000.43500.45500.4550156,074
Jan 29, 20240.43500.44500.43000.44000.4400136,861
Jan 26, 20240.44500.44500.43000.43500.4350351,625
Jan 25, 20240.49000.49000.43500.43500.43501,017,918
Jan 24, 20240.52000.54000.51000.52000.5200189,182
Jan 23, 20240.48000.52000.48000.51000.5100202,365
Jan 22, 20240.50000.52000.48500.48500.4850113,996
Jan 19, 20240.56000.56000.51000.52000.520091,343
Jan 18, 20240.56000.56000.52000.54000.5400119,796
Jan 17, 20240.56000.56500.55000.56000.5600127,844
Jan 16, 20240.56000.61000.53000.56000.5600754,707
Jan 15, 20240.56000.58000.54000.54000.5400261,741
Jan 12, 20240.47500.53000.47500.53000.5300697,761
Jan 11, 20240.46500.47500.43500.47500.4750160,886
Jan 10, 20240.43500.47000.42500.46000.4600270,423
Jan 09, 20240.40000.44000.39500.43000.4300318,724
Jan 08, 20240.42000.43000.40500.41000.410084,297
Jan 05, 20240.42000.43500.41500.42000.4200112,854
Jan 04, 20240.42000.44000.40500.44000.4400127,798
Jan 03, 20240.40500.42000.40000.40000.400065,734
Jan 02, 20240.42000.42000.40500.41000.410065,638
Dec 29, 20230.40500.42000.40000.41500.415090,886
Dec 28, 20230.40500.40500.39500.40500.405070,741
Dec 27, 20230.43000.43000.40500.41000.410078,253
Dec 22, 20230.43000.44000.41500.43000.4300214,341
Dec 21, 20230.39500.43000.39000.42500.4250293,987
Dec 20, 20230.38500.40000.38500.40000.400086,045
Dec 19, 20230.41000.41500.37500.39000.3900172,496
Dec 18, 20230.42500.44000.40000.40000.4000159,727
Dec 15, 20230.43000.43000.41000.42000.420036,953
Dec 14, 20230.39000.43750.39000.43500.4350124,408
Dec 13, 20230.41000.41500.39500.41000.410076,607
Dec 12, 20230.39500.41000.39000.41000.410041,111
Dec 11, 20230.41000.41000.39500.40000.400032,581
Dec 08, 20230.41000.41500.41000.41500.415027,905
Dec 07, 20230.38500.41000.38500.40500.405069,248
Dec 06, 20230.38000.40500.38000.38500.3850189,230
Dec 05, 20230.38000.39000.37500.37500.3750123,617
Dec 04, 20230.39500.41000.38500.39000.390070,596
Dec 01, 20230.41000.42250.40500.40500.405093,784
Nov 30, 20230.37500.40500.37000.40500.4050147,271
Nov 29, 20230.41000.41000.38500.38500.385085,926
Nov 28, 20230.40500.41000.40000.41000.410057,673
Nov 27, 20230.44000.44000.39500.39500.395056,541
Nov 24, 20230.44500.44500.42000.43000.430044,502
Nov 23, 20230.44000.44000.43000.43000.430048,934
Nov 22, 20230.47000.47000.45000.46000.460089,896
Nov 21, 20230.47500.48000.46000.46500.4650113,813
Nov 20, 20230.46000.48000.46000.47000.4700297,080
Nov 17, 20230.43000.46000.42000.46000.4600217,220
Nov 16, 20230.39000.43000.39000.43000.4300115,383
Nov 15, 20230.39500.39500.38000.38500.385079,469
Nov 14, 20230.39000.40250.38000.38500.3850138,437
Nov 13, 20230.36500.38500.36500.38000.3800458,213
Nov 10, 20230.37500.37500.35000.36500.365022,989
Nov 09, 20230.35000.38000.35000.36500.3650202,151
Nov 08, 20230.35000.36000.33500.35000.3500150,927
Nov 07, 20230.33500.35000.33000.34000.3400158,059
Nov 06, 20230.35000.35000.33000.33000.3300150,367
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...