Canada markets closed

FLYHT Aerospace Solutions Ltd. (FLY.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.71000.0000 (0.00%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20210.71000.71000.71000.71000.7100-
Dec. 02, 20210.71000.71000.71000.71000.7100-
Dec. 01, 20210.67000.72000.67000.71000.710022,600
Nov. 30, 20210.70000.70000.65000.67000.670026,700
Nov. 29, 20210.70000.72000.66000.72000.720031,300
Nov. 26, 20210.67000.72000.65000.72000.720044,300
Nov. 25, 20210.69000.69000.67000.68000.680029,600
Nov. 24, 20210.69000.71000.68000.69000.690039,700
Nov. 23, 20210.74000.75000.71000.71000.710045,200
Nov. 22, 20210.78000.78000.78000.78000.78005,100
Nov. 19, 20210.79000.79000.78000.78000.78005,600
Nov. 18, 20210.74000.82000.74000.82000.8200109,000
Nov. 17, 20210.74000.74000.74000.74000.74004,100
Nov. 16, 20210.75000.75000.75000.75000.75002,600
Nov. 15, 20210.76000.76000.76000.76000.760012,000
Nov. 12, 20210.74000.76000.73000.76000.760016,900
Nov. 11, 20210.75000.75000.75000.75000.75003,400
Nov. 10, 20210.75000.75000.75000.75000.75003,900
Nov. 09, 20210.77000.77000.75000.75000.750025,300
Nov. 08, 20210.80000.80000.76000.77000.770020,600
Nov. 05, 20210.78000.80000.77000.80000.800025,600
Nov. 04, 20210.74000.77000.74000.77000.770021,300
Nov. 03, 20210.77000.78000.77000.78000.780015,600
Nov. 02, 20210.77000.77000.77000.77000.7700-
Nov. 01, 20210.76000.78000.76000.77000.77006,900
Oct. 29, 20210.78000.78000.78000.78000.7800-
Oct. 28, 20210.77000.78000.75000.78000.78008,800
Oct. 27, 20210.78000.78000.78000.78000.7800-
Oct. 26, 20210.78000.78000.78000.78000.78003,300
Oct. 25, 20210.75000.77000.75000.77000.77001,700
Oct. 22, 20210.78000.78000.75000.75000.750064,500
Oct. 21, 20210.80000.80000.78000.80000.800010,500
Oct. 20, 20210.78000.80000.75000.80000.800037,700
Oct. 19, 20210.83000.83000.83000.83000.830015,500
Oct. 18, 20210.83000.86000.83000.86000.860049,300
Oct. 15, 20210.80000.82000.77000.82000.820028,600
Oct. 14, 20210.77000.80000.76000.79000.790029,900
Oct. 13, 20210.75000.76000.75000.76000.76009,400
Oct. 12, 20210.78000.80000.78000.80000.800011,100
Oct. 08, 20210.80000.82000.78000.78000.780023,100
Oct. 07, 20210.81000.83000.81000.82000.820017,000
Oct. 06, 20210.80000.82000.80000.80000.800026,600
Oct. 05, 20210.80000.82000.80000.82000.82008,900
Oct. 04, 20210.77000.77000.77000.77000.77001,500
Oct. 01, 20210.80000.81000.78000.80000.800037,400
Sep. 30, 20210.80000.80000.80000.80000.80002,700
Sep. 29, 20210.84000.84000.80000.80000.800036,400
Sep. 28, 20210.78000.86000.78000.84000.840033,900
Sep. 27, 20210.85000.85000.82000.82000.820044,100
Sep. 24, 20210.90000.92000.85000.86000.860033,600
Sep. 23, 20210.89000.90000.88000.90000.900037,900
Sep. 22, 20210.83000.90000.83000.90000.900021,200
Sep. 21, 20210.84000.84000.82000.83000.83005,800
Sep. 20, 20210.85000.85000.82000.82000.820015,500
Sep. 17, 20210.85000.88000.83000.84000.840025,100
Sep. 16, 20210.85000.88000.85000.88000.88005,000
Sep. 15, 20210.89000.91000.88000.91000.910012,500
Sep. 14, 20210.86000.87000.86000.87000.87004,400
Sep. 13, 20210.87000.87000.87000.87000.87008,400
Sep. 10, 20210.90000.90000.90000.90000.9000100
Sep. 09, 20210.90000.90000.90000.90000.9000-
Sep. 08, 20210.87000.91000.86000.90000.90009,900
Sep. 07, 20210.85000.91000.85000.91000.91005,900
Sep. 03, 20210.87000.88000.86000.86000.86003,000
Sep. 02, 20210.85000.88000.85000.86000.86004,100
Sep. 01, 20210.89000.89000.87000.87000.87004,100
Aug. 31, 20210.88000.88000.86000.88000.88006,600
Aug. 30, 20210.86000.89000.86000.86000.860040,000
Aug. 27, 20210.92000.92000.89000.91000.91003,700
Aug. 26, 20210.91000.91000.91000.91000.9100-
Aug. 25, 20210.84000.91000.84000.91000.910013,500
Aug. 24, 20210.90000.90000.90000.90000.900012,500
Aug. 23, 20210.86000.90000.86000.88000.88005,200
Aug. 20, 20210.88000.91000.88000.91000.91009,500
Aug. 19, 20210.90000.90000.90000.90000.9000-
Aug. 18, 20210.85000.90000.85000.90000.90002,800
Aug. 17, 20210.92000.92000.92000.92000.9200-
Aug. 16, 20210.92000.92000.92000.92000.92003,600
Aug. 13, 20210.93000.93000.93000.93000.93005,700
Aug. 12, 20210.90000.91000.89000.90000.900016,500
Aug. 11, 20210.90000.90000.85000.86000.86004,200
Aug. 10, 20210.86000.88000.85000.85000.850044,700
Aug. 09, 20210.90000.91000.86000.90000.900022,300
Aug. 06, 20210.88000.90000.88000.90000.90003,900
Aug. 05, 20210.85000.87000.85000.86000.860024,600
Aug. 04, 20210.93000.93000.93000.93000.93002,100
Aug. 03, 20210.94000.94000.85000.93000.930065,600
Jul. 30, 20210.94000.94000.94000.94000.9400-
Jul. 29, 20210.95000.95000.91000.94000.94005,900
Jul. 28, 20211.04001.04001.04001.04001.0400-
Jul. 27, 20211.08001.10001.03001.04001.040042,600
Jul. 26, 20211.04001.14001.04001.09001.090069,000
Jul. 23, 20210.93001.02000.93001.02001.0200137,100
Jul. 22, 20210.94000.94000.90000.93000.930019,800
Jul. 21, 20210.88000.96000.88000.92000.9200157,900
Jul. 20, 20210.74000.89000.74000.85000.8500163,200
Jul. 19, 20210.83000.83000.77000.78000.780023,700
Jul. 16, 20210.79000.83000.79000.80000.800098,000
Jul. 15, 20210.74000.79000.74000.78000.780060,200
Jul. 14, 20210.74000.75000.74000.74000.740024,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...