Canada markets open in 7 hours 7 minutes

FLYHT Aerospace Solutions Ltd. (FLY.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.73000.0000 (0.00%)
At close: 11:54AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.72000.73000.72000.73000.73002,500
May 19, 20220.73000.73000.73000.73000.7300-
May 18, 20220.73000.73000.73000.73000.73002,800
May 17, 20220.73000.75000.73000.75000.750010,900
May 16, 20220.74000.74000.72000.74000.74004,000
May 13, 20220.71000.74000.71000.74000.740010,000
May 12, 20220.70000.71000.70000.71000.71007,700
May 11, 20220.70000.73000.70000.73000.73004,200
May 10, 20220.76000.76000.72000.75000.75004,200
May 09, 20220.70000.72000.69000.72000.720010,000
May 06, 20220.75000.75000.75000.75000.75004,100
May 05, 20220.78000.78000.75000.77000.770043,200
May 04, 20220.79000.79000.72000.73000.730073,100
May 03, 20220.70000.75000.70000.75000.7500103,700
May 02, 20220.70000.72000.68000.68000.680056,600
Apr 29, 20220.70000.70000.70000.70000.70006,500
Apr 28, 20220.69000.70000.68000.70000.70009,000
Apr 27, 20220.67000.67000.67000.67000.67002,400
Apr 26, 20220.70000.70000.70000.70000.70006,200
Apr 25, 20220.68000.68000.67000.67000.670016,600
Apr 22, 20220.68000.71000.68000.70000.700027,100
Apr 21, 20220.71000.71000.71000.71000.7100600
Apr 20, 20220.71000.71000.71000.71000.71001,600
Apr 19, 20220.68000.68000.68000.68000.6800600
Apr 18, 20220.73000.73000.67000.70000.700024,600
Apr 14, 20220.71000.71000.71000.71000.7100-
Apr 13, 20220.71000.71000.70000.71000.710011,100
Apr 12, 20220.69000.69000.67000.67000.670034,500
Apr 11, 20220.68000.68000.68000.68000.68007,000
Apr 08, 20220.67000.67000.67000.67000.67003,000
Apr 07, 20220.65000.65000.65000.65000.65002,500
Apr 06, 20220.68000.68000.68000.68000.6800100
Apr 05, 20220.66000.68000.66000.68000.68009,800
Apr 04, 20220.67000.67000.67000.67000.6700800
Apr 01, 20220.67000.68000.65000.67000.670011,600
Mar 31, 20220.67000.67000.67000.67000.6700-
Mar 30, 20220.68000.68000.65000.67000.67004,900
Mar 29, 20220.66000.68000.66000.67000.670021,200
Mar 28, 20220.68000.68000.68000.68000.68002,300
Mar 25, 20220.68000.68000.67000.67000.67007,900
Mar 24, 20220.68000.68000.68000.68000.6800-
Mar 23, 20220.69000.69000.68000.68000.68004,400
Mar 22, 20220.68000.70000.67000.68000.680037,200
Mar 21, 20220.69000.69000.67000.68000.680022,900
Mar 18, 20220.68000.68000.68000.68000.68005,000
Mar 17, 20220.65000.68000.65000.67000.670022,700
Mar 16, 20220.64000.68000.64000.65000.650010,000
Mar 15, 20220.67000.69000.66000.68000.68007,200
Mar 14, 20220.67000.69000.67000.68000.68003,900
Mar 11, 20220.68000.71000.68000.69000.69004,200
Mar 10, 20220.70000.71000.66000.71000.710020,000
Mar 09, 20220.70000.70000.70000.70000.70001,000
Mar 08, 20220.60000.71000.60000.68000.680023,000
Mar 07, 20220.68000.71000.66000.66000.660042,700
Mar 04, 20220.73000.73000.68000.72000.720020,600
Mar 03, 20220.71000.75000.71000.72000.72008,200
Mar 02, 20220.72000.72000.71000.71000.71008,000
Mar 01, 20220.76000.76000.74000.74000.74005,300
Feb 28, 20220.82000.82000.68000.74000.740041,500
Feb 25, 20220.71000.74000.71000.73000.73006,300
Feb 24, 20220.73000.78000.71000.72000.720024,700
Feb 23, 20220.76000.76000.74000.75000.750010,200
Feb 22, 20220.75000.75000.74000.74000.740055,100
Feb 18, 20220.77000.77000.75000.75000.750012,900
Feb 17, 20220.78000.78000.78000.78000.780027,700
Feb 16, 20220.79000.80000.78000.78000.78003,200
Feb 15, 20220.78000.78000.78000.78000.78001,500
Feb 14, 20220.81000.81000.81000.81000.8100400
Feb 11, 20220.80000.81000.80000.81000.81005,800
Feb 10, 20220.82000.82000.81000.81000.81003,100
Feb 09, 20220.82000.82000.80000.80000.80005,700
Feb 08, 20220.82000.82000.79000.80000.80008,700
Feb 07, 20220.80000.80000.80000.80000.80001,300
Feb 04, 20220.82000.82000.78000.79000.790040,300
Feb 03, 20220.80000.83000.80000.81000.810033,100
Feb 02, 20220.79000.82000.79000.82000.820066,900
Feb 01, 20220.77000.79000.77000.79000.790060,700
Jan 31, 20220.75000.77000.75000.77000.77009,300
Jan 28, 20220.76000.76000.74000.75000.750051,900
Jan 27, 20220.76000.79000.76000.79000.790020,500
Jan 26, 20220.70000.70000.70000.70000.70001,300
Jan 25, 20220.74000.74000.70000.70000.70007,100
Jan 24, 20220.70000.78000.68000.71000.7100118,800
Jan 21, 20220.69000.72000.68000.72000.720016,900
Jan 20, 20220.72000.74000.72000.73000.730030,800
Jan 19, 20220.72000.72000.70000.70000.700012,500
Jan 18, 20220.70000.70000.69000.69000.69007,100
Jan 17, 20220.70000.70000.70000.70000.70003,100
Jan 14, 20220.71000.71000.70000.71000.710015,500
Jan 13, 20220.71000.72000.70000.72000.72004,000
Jan 12, 20220.72000.73000.72000.73000.73003,400
Jan 11, 20220.72000.73000.70000.71000.710026,500
Jan 10, 20220.71000.72000.70000.72000.720018,000
Jan 07, 20220.71000.73000.70000.73000.73006,400
Jan 06, 20220.65000.72000.65000.72000.72008,000
Jan 05, 20220.73000.73000.70000.71000.71005,500
Jan 04, 20220.73000.74000.73000.74000.74004,200
Dec 31, 20210.70000.74000.70000.74000.74004,100
Dec 30, 20210.74000.74000.74000.74000.74003,000
Dec 29, 20210.75000.76000.72000.72000.720012,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...