Fintech Select Ltd. (FTEC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0450

-0.0050

(-10.00%)

At close: 02:57PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	96,000
Apr 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Apr 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Apr 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	61,000
Apr 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Apr 18, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	62,000
Apr 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	110,000
Apr 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	55,000
Apr 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Apr 12, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	7,000
Apr 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Apr 10, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	4,000
Apr 09, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	245,500
Apr 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	34,200
Apr 05, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	56,500
Apr 04, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	62,000
Apr 03, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	4,000
Apr 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	93,400
Apr 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,300
Mar 28, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	60,000
Mar 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	115,000
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	106,500
Mar 25, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	153,100
Mar 22, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	364,200
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	97,000
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 19, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	34,000
Mar 18, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	62,500
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	71,100
Mar 13, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	102,100
Mar 12, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	274,500
Mar 11, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	64,100
Mar 08, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	73,100
Mar 07, 2024	0.0600	0.0700	0.0500	0.0500	0.0500	152,200
Mar 06, 2024	0.0500	0.0700	0.0500	0.0600	0.0600	206,800
Mar 05, 2024	0.0700	0.0700	0.0500	0.0500	0.0500	957,400
Mar 04, 2024	0.0500	0.0800	0.0500	0.0700	0.0700	2,797,200
Mar 01, 2024	0.0200	0.0400	0.0200	0.0400	0.0400	319,000
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	23,000
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,100
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,100
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,200
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	41,000
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	68,600
Feb 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	143,000
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Feb 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	32,000
Feb 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	43,300
Feb 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 06, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	7,000
Feb 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Feb 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Feb 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,100
Jan 31, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	27,000
Jan 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Jan 26, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	9,000
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 24, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	28,000
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	82,000
Jan 18, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	103,000
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Jan 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	84,500
Jan 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	46,000
Jan 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	292,400
Jan 10, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	29,800
Jan 09, 2024	0.0600	0.0600	0.0400	0.0500	0.0500	18,100
Jan 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	111,500
Jan 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	118,000
Jan 04, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	133,900
Jan 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	12,700
Jan 02, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	6,600
Dec 29, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	21,800
Dec 28, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	9,000
Dec 27, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	17,000
Dec 22, 2023	0.0400	0.0500	0.0400	0.0400	0.0400	111,000
Dec 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	28,300
Dec 20, 2023	0.0400	0.0400	0.0300	0.0400	0.0400	51,000
Dec 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 18, 2023	0.0400	0.0400	0.0300	0.0400	0.0400	46,000
Dec 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	51,000
Dec 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	39,000
Dec 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Dec 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Dec 07, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	67,700
Dec 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 05, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Dec 04, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	24,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,244.91-1,025.06(-1.16%)

Fintech Select Ltd. (FTEC.V)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,244.91
-1,025.06(-1.16%)