Canada markets closed

Fortress Technologies Inc. (FORT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4900-0.0500 (-9.26%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 20210.52000.52000.48000.49000.49001,076,752
Sep. 20, 20210.51000.54000.48000.54000.5400686,700
Sep. 17, 20210.59000.59000.53000.56000.5600671,021
Sep. 16, 20210.62000.62000.59000.60000.6000330,364
Sep. 15, 20210.59000.62000.58000.61000.6100846,316
Sep. 14, 20210.54000.59000.53000.59000.59001,006,858
Sep. 13, 20210.51000.55000.50000.53000.5300350,825
Sep. 10, 20210.53000.54000.51000.51000.5100224,139
Sep. 09, 20210.53000.56000.53000.54000.5400352,076
Sep. 08, 20210.50000.53000.50000.53000.5300394,884
Sep. 07, 20210.54000.58000.51000.52000.52001,239,701
Sep. 03, 20210.52000.55000.51000.54000.54001,012,843
Sep. 02, 20210.51000.52000.49000.51000.5100484,693
Sep. 01, 20210.46500.50000.46500.49000.4900549,427
Aug. 31, 20210.50000.50000.45000.46500.4650436,187
Aug. 30, 20210.50000.52000.49000.49500.4950418,918
Aug. 27, 20210.49000.54000.48000.52000.5200798,689
Aug. 26, 20210.50000.52000.47500.48500.48501,361,921
Aug. 25, 20210.49000.56000.46500.53000.53001,367,730
Aug. 24, 20210.55000.55000.49000.49000.49001,546,950
Aug. 23, 20210.54000.56000.51000.56000.56001,824,935
Aug. 20, 20210.44500.53000.44500.51000.51001,673,897
Aug. 19, 20210.37000.44500.37000.44500.44502,017,081
Aug. 18, 20210.34500.38000.34500.37000.3700340,208
Aug. 17, 20210.37500.37500.34000.35000.3500814,773
Aug. 16, 20210.39000.39000.36500.38000.3800406,994
Aug. 13, 20210.40500.41000.37500.38000.38001,215,751
Aug. 12, 20210.38000.38500.36000.38250.3825372,295
Aug. 11, 20210.38000.40000.37000.37000.3700637,201
Aug. 10, 20210.41500.41500.37000.37000.3700931,130
Aug. 09, 20210.41000.43000.39500.41000.41001,657,799
Aug. 06, 20210.34000.38500.32500.37000.37001,883,323
Aug. 05, 20210.33500.34500.29000.30500.30501,367,431
Aug. 04, 20210.34500.35000.30000.31500.3150790,789
Aug. 03, 20210.40500.40500.34000.34500.3450508,901
Jul. 30, 20210.40000.42000.37500.40000.400045,747
Jul. 29, 20210.42000.44000.40000.42000.420065,367
Jul. 28, 20210.40500.42000.40000.42000.420034,256
Jul. 27, 20210.42500.42500.39000.39000.390088,132
Jul. 26, 20210.43000.44000.41500.43500.4350345,833
Jul. 23, 20210.37500.41500.37500.40500.4050108,760
Jul. 22, 20210.37500.39000.36500.37500.375043,988
Jul. 21, 20210.32000.38000.32000.38000.3800104,312
Jul. 20, 20210.31000.32000.30500.30500.305067,268
Jul. 19, 20210.34500.34500.31000.31500.315022,425
Jul. 16, 20210.30500.35000.30500.35000.350041,157
Jul. 15, 20210.35000.35000.30500.31500.3150142,484
Jul. 14, 20210.36500.37000.33000.36000.360092,426
Jul. 13, 20210.38000.39000.36000.37500.375082,061
Jul. 12, 20210.41500.41500.38500.38500.385016,009
Jul. 09, 20210.38500.39500.38000.39500.395028,246
Jul. 08, 20210.39000.40000.38000.39000.390067,185
Jul. 07, 20210.42000.42000.39500.40000.400017,422
Jul. 06, 20210.40500.40500.39000.40000.40003,834
Jul. 05, 20210.41000.42000.40000.42000.420024,025
Jul. 02, 20210.41000.41000.39500.40500.405058,076
Jun. 30, 20210.42000.42500.40000.40500.405083,034
Jun. 29, 20210.41500.43000.39500.43000.430037,378
Jun. 28, 20210.40500.43500.40500.40500.405074,090
Jun. 25, 20210.38000.42000.38000.41000.4100103,329
Jun. 24, 20210.38000.39000.37500.38000.380083,459
Jun. 23, 20210.38000.39000.37500.37500.3750107,586
Jun. 22, 20210.39000.40000.36000.38000.3800156,415
Jun. 21, 20210.40500.41500.38500.38500.3850153,717
Jun. 18, 20210.42000.43000.40000.43000.4300124,870
Jun. 17, 20210.42500.42500.39500.42000.4200109,648
Jun. 16, 20210.41500.42500.40000.40000.4000101,715
Jun. 15, 20210.42000.43000.41000.41500.415037,862
Jun. 14, 20210.44500.44500.42000.42000.420090,750
Jun. 11, 20210.41000.43000.41000.43000.430042,119
Jun. 10, 20210.44500.44500.42000.42000.420034,377
Jun. 09, 20210.40500.43000.40000.43000.4300109,041
Jun. 08, 20210.40500.42000.38500.41000.4100287,286
Jun. 07, 20210.41000.42500.40500.40500.4050153,808
Jun. 04, 20210.41000.43000.41000.41500.415032,098
Jun. 03, 20210.42000.42500.41000.41500.415098,841
Jun. 02, 20210.45000.46000.43000.43500.435057,008
Jun. 01, 20210.44500.46000.41000.45000.450050,623
May 31, 20210.47500.48000.43000.44000.440099,560
May 28, 20210.49000.49000.46000.46000.460058,714
May 27, 20210.48000.53000.46500.49000.4900306,203
May 26, 20210.42500.48000.42000.47000.4700188,930
May 25, 20210.39000.45000.39000.44000.4400268,789
May 21, 20210.40000.40000.38500.38500.3850499,442
May 20, 20210.38500.41000.38500.39000.3900300,166
May 19, 20210.38000.39500.37000.37500.37501,052,856
May 18, 20210.39000.41000.38000.39500.3950188,379
May 17, 20210.40500.42000.38000.39000.3900705,262
May 14, 20210.41000.43000.41000.41000.4100308,208
May 13, 20210.41000.43500.40500.41000.4100992,819
May 12, 20210.42500.45500.42000.42000.4200626,584
May 11, 20210.46000.46500.42000.43500.4350959,280
May 10, 20210.50000.51000.46000.47000.4700425,978
May 07, 20210.47000.50000.46000.50000.5000304,869
May 06, 20210.49000.49000.47000.47500.4750163,292
May 05, 20210.48500.50000.48000.49000.4900274,024
May 04, 20210.51000.51000.47000.49000.4900546,592
May 03, 20210.58000.58000.51000.51000.5100531,486
Apr. 30, 20210.57000.60000.52000.55000.5500698,968
Apr. 29, 20210.56000.56000.52000.54000.5400429,655
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...