Canada markets closed

Drone Delivery Canada Corp. (FLT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1850-0.0050 (-2.63%)
At close: 12:56PM EDT
Time Period:
Jul 19, 2023 - Jul 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20240.19500.19500.18500.18500.185017,700
Jul 18, 20240.18500.19500.18500.19000.1900162,700
Jul 17, 20240.19500.19500.19000.19000.190023,800
Jul 16, 20240.19000.20000.19000.19500.195029,200
Jul 15, 20240.19500.19500.19000.19500.195083,300
Jul 12, 20240.19000.21000.19000.19500.195086,800
Jul 11, 20240.18500.20000.18500.19000.1900178,700
Jul 10, 20240.18500.19500.18500.18500.185045,900
Jul 09, 20240.19000.19500.18500.19000.190049,300
Jul 08, 20240.19000.19000.19000.19000.190056,700
Jul 05, 20240.20000.20000.19000.19500.195036,500
Jul 04, 20240.19000.19500.18500.19500.195025,200
Jul 03, 20240.18500.20500.18500.19000.1900186,300
Jul 02, 20240.18500.19500.18500.18500.185064,800
Jun 28, 20240.18000.20000.18000.18500.1850103,100
Jun 27, 20240.18000.19500.18000.19000.1900298,200
Jun 26, 20240.18000.18500.18000.18000.1800101,700
Jun 25, 20240.17500.19000.17000.18500.185065,900
Jun 24, 20240.18000.20500.17500.19500.1950313,600
Jun 21, 20240.20000.20000.10000.19500.1950697,500
Jun 20, 20240.20500.20500.20000.20000.2000105,700
Jun 19, 20240.20000.20000.20000.20000.200067,600
Jun 18, 20240.21000.21000.20000.20300.2030154,200
Jun 17, 20240.21500.22000.21000.21000.210045,600
Jun 14, 20240.22000.22000.21000.21000.210094,200
Jun 13, 20240.20500.22500.20500.22500.2250208,000
Jun 12, 20240.21500.21500.20500.21500.215089,000
Jun 11, 20240.20500.21000.20500.21000.2100121,900
Jun 10, 20240.21000.21500.20500.21000.210079,600
Jun 07, 20240.21500.22000.21000.21000.2100196,100
Jun 06, 20240.22000.22000.21500.21500.2150103,300
Jun 05, 20240.21500.22000.21500.22000.2200144,100
Jun 04, 20240.22000.22000.21000.21000.2100190,800
Jun 03, 20240.22000.22000.21500.21500.2150121,100
May 31, 20240.22500.23000.22000.22000.2200167,000
May 30, 20240.23500.24000.22500.23000.2300278,900
May 29, 20240.24500.24500.23500.24000.240084,500
May 28, 20240.24000.25000.23500.24000.2400289,400
May 27, 20240.28500.28500.25000.26000.2600132,800
May 24, 20240.25000.28000.24500.26500.2650535,200
May 23, 20240.31000.31000.25000.25000.2500603,700
May 22, 20240.27500.38000.27500.30000.30001,713,300
May 21, 20240.19500.26500.19000.26000.26001,183,500
May 17, 20240.20000.20000.19000.19500.195098,600
May 16, 20240.20500.20500.19500.20000.200080,500
May 15, 20240.20000.21000.19500.20000.200043,900
May 14, 20240.19500.20000.19500.20000.200078,100
May 13, 20240.19500.20000.19500.19500.195032,300
May 10, 20240.20500.20500.19500.19500.195042,200
May 09, 20240.20500.20500.19500.20500.2050223,300
May 08, 20240.20500.20500.20000.20000.2000318,800
May 07, 20240.21000.21000.20000.20500.205031,600
May 06, 20240.21000.21000.20000.20000.200076,200
May 03, 20240.21500.21500.20500.20500.205074,500
May 02, 20240.20500.21000.20500.20500.205079,400
May 01, 20240.20500.21000.20000.21000.210040,100
Apr 30, 20240.21000.21000.20500.20500.205028,300
Apr 29, 20240.20500.21500.20500.20500.205079,200
Apr 26, 20240.21500.22000.20500.20500.205094,100
Apr 25, 20240.21000.22000.21000.21000.210069,100
Apr 24, 20240.21000.21500.20500.21000.210041,300
Apr 23, 20240.21000.21500.20000.20500.2050199,800
Apr 22, 20240.20500.22000.20500.21500.215074,600
Apr 19, 20240.21000.22500.21000.21500.2150190,000
Apr 18, 20240.22000.22500.21300.22000.2200103,000
Apr 17, 20240.23000.24000.22000.22000.2200182,300
Apr 16, 20240.23500.25500.22500.23000.2300260,600
Apr 15, 20240.22000.26000.22000.23000.2300287,400
Apr 12, 20240.21500.22000.21500.21500.215032,400
Apr 11, 20240.22500.22500.21000.22000.2200121,300
Apr 10, 20240.22000.23000.22000.22500.225061,700
Apr 09, 20240.23000.23000.22500.22500.225042,500
Apr 08, 20240.23000.23500.22500.22500.225070,800
Apr 05, 20240.22500.23000.22000.22500.2250301,400
Apr 04, 20240.22500.23000.22500.22500.225031,900
Apr 03, 20240.22500.23500.22500.23000.230097,200
Apr 02, 20240.22500.23500.22500.23500.235059,800
Apr 01, 20240.23000.23500.22500.22500.225046,500
Mar 28, 20240.23000.24000.23000.23000.230052,500
Mar 27, 20240.23500.24000.23000.23500.235049,000
Mar 26, 20240.23000.24000.23000.23500.235055,900
Mar 25, 20240.23000.23500.22500.23500.2350150,900
Mar 22, 20240.23000.23500.23000.23500.235059,200
Mar 21, 20240.24500.24500.23000.23500.235053,400
Mar 20, 20240.24500.25000.23500.23500.2350119,000
Mar 19, 20240.24500.27000.24000.24000.2400212,000
Mar 18, 20240.26500.26500.24500.24500.2450121,900
Mar 15, 20240.24000.27000.23000.26000.2600393,600
Mar 14, 20240.23500.24000.23000.23500.235059,800
Mar 13, 20240.23000.24500.23000.23500.2350119,900
Mar 12, 20240.23500.23500.23000.23000.230076,200
Mar 11, 20240.23500.24000.23000.23500.2350110,000
Mar 08, 20240.24000.24000.23500.23500.235055,400
Mar 07, 20240.24000.24000.23500.24000.240036,600
Mar 06, 20240.24000.24500.23500.24000.240066,300
Mar 05, 20240.24500.25000.24000.24000.2400108,300
Mar 04, 20240.24500.25500.24000.24000.240098,000
Mar 01, 20240.25500.25500.24500.24500.2450167,000
Feb 29, 20240.26000.26000.25000.25500.255076,100
Feb 28, 20240.26000.26500.25000.25500.2550232,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...