Canada markets open in 6 hours 3 minutes

FLYHT Aerospace Solutions Ltd. (FLY.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.8700+0.0200 (+2.35%)
At close: 03:59PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20220.87000.87000.87000.87000.87003,600
Nov 25, 20220.85000.86000.85000.85000.85008,400
Nov 24, 20220.83000.86000.83000.85000.85003,500
Nov 23, 20220.88000.88000.85000.86000.860011,200
Nov 22, 20220.87000.87000.87000.87000.8700500
Nov 21, 20220.87000.88000.86000.86000.86009,600
Nov 18, 20220.87000.87000.87000.87000.87003,500
Nov 17, 20220.85000.87000.85000.87000.870019,000
Nov 16, 20220.85000.88000.85000.88000.88004,500
Nov 15, 20220.87000.87000.87000.87000.8700-
Nov 14, 20220.85000.88000.84000.87000.870016,500
Nov 11, 20220.92000.92000.90000.90000.90009,500
Nov 10, 20220.96000.96000.91000.93000.930042,200
Nov 09, 20220.90000.91000.89000.91000.910070,800
Nov 08, 20220.90000.91000.88000.90000.9000180,300
Nov 07, 20220.90000.91000.90000.91000.910011,800
Nov 04, 20220.89000.90000.83000.87000.870012,800
Nov 03, 20220.89000.96000.83000.83000.830065,000
Nov 02, 20220.83000.88000.83000.88000.880036,500
Nov 01, 20220.78000.83000.78000.83000.8300119,500
Oct 31, 20220.70000.77000.70000.77000.77009,500
Oct 28, 20220.73000.75000.70000.75000.750017,500
Oct 27, 20220.72000.72000.72000.72000.7200-
Oct 26, 20220.72000.72000.70000.72000.72009,700
Oct 25, 20220.72000.72000.72000.72000.7200-
Oct 24, 20220.72000.72000.72000.72000.7200-
Oct 21, 20220.70000.72000.67000.72000.720054,700
Oct 20, 20220.65000.68000.65000.68000.68003,500
Oct 19, 20220.66000.68000.66000.68000.68009,800
Oct 18, 20220.66000.70000.66000.68000.68004,500
Oct 17, 20220.70000.70000.68000.68000.68002,600
Oct 14, 20220.71000.72000.66000.68000.680014,600
Oct 13, 20220.70000.70000.65000.70000.700040,800
Oct 12, 20220.70000.70000.70000.70000.700010,800
Oct 11, 20220.69000.69000.65000.67000.67005,700
Oct 07, 20220.69000.69000.69000.69000.69003,500
Oct 06, 20220.72000.72000.72000.72000.7200-
Oct 05, 20220.69000.72000.69000.72000.720017,800
Oct 04, 20220.65000.68000.65000.67000.67002,500
Oct 03, 20220.65000.69000.63000.69000.69006,400
Sept 30, 20220.70000.70000.70000.70000.7000-
Sept 29, 20220.70000.70000.70000.70000.7000-
Sept 28, 20220.70000.70000.70000.70000.70001,500
Sept 27, 20220.71000.71000.71000.71000.71001,400
Sept 26, 20220.70000.70000.68000.68000.68005,600
Sept 23, 20220.73000.77000.70000.77000.770067,100
Sept 22, 20220.79000.79000.79000.79000.7900-
Sept 21, 20220.73000.79000.73000.79000.79005,900
Sept 20, 20220.79000.79000.77000.78000.78003,000
Sept 19, 20220.77000.77000.74000.77000.77002,800
Sept 16, 20220.80000.82000.80000.82000.82002,000
Sept 15, 20220.80000.82000.72000.80000.800030,500
Sept 14, 20220.92000.92000.77000.80000.800018,700
Sept 13, 20220.90000.90000.81000.81000.810037,500
Sept 12, 20220.90000.90000.89000.89000.89006,000
Sept 09, 20220.88000.90000.88000.89000.890021,500
Sept 08, 20220.83000.92000.83000.89000.890021,000
Sept 07, 20220.78000.80000.78000.80000.80002,000
Sept 06, 20220.87000.87000.80000.82000.82002,600
Sept 02, 20220.78000.82000.78000.82000.82002,500
Sept 01, 20220.80000.81000.79000.81000.810016,700
Aug 31, 20220.85000.85000.80000.84000.840015,100
Aug 30, 20220.83000.85000.83000.85000.85007,200
Aug 29, 20220.83000.88000.76000.87000.870054,800
Aug 26, 20220.93000.93000.93000.93000.93002,800
Aug 25, 20220.82000.94000.82000.92000.920015,300
Aug 24, 20220.90000.93000.90000.93000.93003,700
Aug 23, 20220.90000.92000.90000.92000.920015,500
Aug 22, 20220.75000.93000.75000.92000.92003,800
Aug 19, 20220.90000.92000.90000.92000.920024,100
Aug 18, 20220.93000.93000.89000.92000.92002,500
Aug 17, 20220.96000.97000.88000.92000.920016,800
Aug 16, 20220.80000.98000.80000.96000.960086,700
Aug 15, 20220.80000.82000.80000.82000.82002,600
Aug 12, 20220.80000.80000.80000.80000.8000-
Aug 11, 20220.80000.83000.78000.80000.800058,000
Aug 10, 20220.81000.82000.81000.82000.82003,600
Aug 09, 20220.80000.82000.80000.82000.820028,600
Aug 08, 20220.80000.83000.80000.82000.820015,500
Aug 05, 20220.78000.80000.76000.80000.800025,800
Aug 04, 20220.77000.80000.76000.78000.780022,400
Aug 03, 20220.75000.75000.75000.75000.75007,000
Aug 02, 20220.72000.75000.72000.75000.750031,500
Jul 29, 20220.75000.75000.74000.75000.750021,000
Jul 28, 20220.67000.75000.67000.75000.750020,500
Jul 27, 20220.75000.75000.75000.75000.7500-
Jul 26, 20220.75000.75000.75000.75000.75001,000
Jul 25, 20220.73000.75000.73000.75000.750017,600
Jul 22, 20220.70000.75000.70000.75000.750014,800
Jul 21, 20220.67000.70000.67000.70000.700012,000
Jul 20, 20220.67000.70000.67000.70000.700036,500
Jul 19, 20220.68000.70000.66000.70000.700037,100
Jul 18, 20220.65000.68000.65000.68000.680066,300
Jul 15, 20220.65000.65000.65000.65000.65002,000
Jul 14, 20220.63000.63000.63000.63000.6300500
Jul 13, 20220.65000.65000.65000.65000.6500-
Jul 12, 20220.64000.65000.63000.65000.650015,700
Jul 11, 20220.66000.66000.66000.66000.6600-
Jul 08, 20220.65000.66000.65000.66000.66009,500
Jul 07, 20220.68000.68000.63000.65000.650044,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...