Canada Markets closed

Fintech Select Ltd. (FTEC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05000.0000 (0.00%)
At close: 03:42PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20210.05000.05000.05000.05000.050037,700
Dec. 02, 20210.05000.05000.05000.05000.0500100,000
Dec. 01, 20210.05000.05000.05000.05000.050066,000
Nov. 30, 20210.05000.05000.05000.05000.05004,000
Nov. 29, 20210.05000.05000.05000.05000.0500-
Nov. 26, 20210.05000.05000.05000.05000.05001,000
Nov. 25, 20210.05000.05000.05000.05000.0500-
Nov. 24, 20210.06000.06000.05000.05000.050039,000
Nov. 23, 20210.06000.06000.06000.06000.06004,600
Nov. 22, 20210.06000.06000.06000.06000.060036,000
Nov. 19, 20210.06000.06000.06000.06000.06003,000
Nov. 18, 20210.07000.07000.06000.06000.0600243,000
Nov. 17, 20210.07000.07000.06000.07000.070098,900
Nov. 16, 20210.07000.07000.07000.07000.070034,000
Nov. 15, 20210.07000.07000.07000.07000.070012,000
Nov. 12, 20210.07000.07000.07000.07000.07005,500
Nov. 11, 20210.07000.07000.07000.07000.0700108,000
Nov. 10, 20210.07000.07000.07000.07000.0700183,200
Nov. 09, 20210.07000.07000.07000.07000.0700165,700
Nov. 08, 20210.06000.07000.06000.06000.060036,000
Nov. 05, 20210.06000.06000.06000.06000.0600103,800
Nov. 04, 20210.07000.07000.06000.07000.070023,000
Nov. 03, 20210.07000.07000.06000.06000.0600176,500
Nov. 02, 20210.07000.07000.06000.06000.0600403,600
Nov. 01, 20210.07000.07000.07000.07000.0700210,200
Oct. 29, 20210.07000.07000.07000.07000.070029,800
Oct. 28, 20210.07000.07000.07000.07000.0700214,700
Oct. 27, 20210.07000.07000.07000.07000.0700305,400
Oct. 26, 20210.07000.07000.07000.07000.070020,200
Oct. 25, 20210.09000.09000.08000.08000.0800184,000
Oct. 22, 20210.08000.09000.08000.09000.090058,000
Oct. 21, 20210.08000.08000.08000.08000.0800103,500
Oct. 20, 20210.08000.08000.08000.08000.080057,200
Oct. 19, 20210.07000.07000.07000.07000.070022,700
Oct. 18, 20210.08000.08000.08000.08000.08005,000
Oct. 15, 20210.07000.09000.07000.08000.0800153,000
Oct. 14, 20210.08000.08000.07000.07000.070038,600
Oct. 13, 20210.07000.07000.07000.07000.070017,000
Oct. 12, 20210.07000.07000.07000.07000.07005,000
Oct. 08, 20210.07000.07000.07000.07000.07004,300
Oct. 07, 20210.07000.07000.07000.07000.070027,600
Oct. 06, 20210.08000.08000.08000.08000.080096,000
Oct. 05, 20210.08000.08000.08000.08000.080052,000
Oct. 04, 20210.07000.07000.07000.07000.07006,800
Oct. 01, 20210.08000.08000.08000.08000.0800-
Sep. 30, 20210.08000.08000.08000.08000.0800154,000
Sep. 29, 20210.09000.09000.08000.08000.0800238,500
Sep. 28, 20210.08000.08000.08000.08000.080012,700
Sep. 27, 20210.09000.09000.09000.09000.090023,200
Sep. 24, 20210.10000.10000.09000.09000.0900118,000
Sep. 23, 20210.09000.10000.09000.09000.0900172,000
Sep. 22, 20210.10000.10000.09000.09000.090098,000
Sep. 21, 20210.09000.10000.09000.10000.1000455,100
Sep. 20, 20210.09000.09000.08000.08000.0800238,800
Sep. 17, 20210.09000.09000.09000.09000.0900273,900
Sep. 16, 20210.09000.09000.09000.09000.090080,000
Sep. 15, 20210.09000.10000.09000.09000.0900233,800
Sep. 14, 20210.09000.09000.08000.09000.0900253,200
Sep. 13, 20210.08000.08000.08000.08000.080075,300
Sep. 10, 20210.08000.08000.08000.08000.080028,000
Sep. 09, 20210.08000.08000.08000.08000.080013,200
Sep. 08, 20210.08000.08000.08000.08000.080091,000
Sep. 07, 20210.07000.08000.07000.08000.0800138,100
Sep. 03, 20210.07000.08000.07000.08000.080057,000
Sep. 02, 20210.07000.07000.07000.07000.070021,400
Sep. 01, 20210.07000.07000.07000.07000.07001,500
Aug. 31, 20210.07000.07000.07000.07000.0700-
Aug. 30, 20210.07000.07000.07000.07000.07004,000
Aug. 27, 20210.08000.08000.08000.08000.08001,000
Aug. 26, 20210.08000.08000.08000.08000.0800-
Aug. 25, 20210.07000.08000.07000.08000.080032,000
Aug. 24, 20210.07000.07000.07000.07000.070051,000
Aug. 23, 20210.07000.07000.07000.07000.07008,000
Aug. 20, 20210.07000.07000.07000.07000.07005,000
Aug. 19, 20210.07000.07000.07000.07000.07008,500
Aug. 18, 20210.07000.07000.07000.07000.0700-
Aug. 17, 20210.08000.08000.07000.07000.0700189,700
Aug. 16, 20210.08000.09000.08000.08000.0800157,800
Aug. 13, 20210.07000.08000.07000.08000.08009,500
Aug. 12, 20210.07000.07000.07000.07000.0700-
Aug. 11, 20210.07000.07000.07000.07000.070040,500
Aug. 10, 20210.07000.08000.07000.08000.080016,000
Aug. 09, 20210.08000.08000.08000.08000.080033,000
Aug. 06, 20210.07000.07000.07000.07000.070010,000
Aug. 05, 20210.07000.08000.07000.08000.080080,500
Aug. 04, 20210.07000.07000.07000.07000.07007,000
Aug. 03, 20210.08000.08000.08000.08000.080085,300
Jul. 30, 20210.07000.07000.07000.07000.070028,000
Jul. 29, 20210.07000.07000.07000.07000.070020,500
Jul. 28, 20210.08000.08000.08000.08000.0800-
Jul. 27, 20210.08000.08000.08000.08000.080010,000
Jul. 26, 20210.07000.07000.07000.07000.0700500
Jul. 23, 20210.07000.07000.07000.07000.0700-
Jul. 22, 20210.07000.07000.07000.07000.0700-
Jul. 21, 20210.07000.08000.07000.07000.070016,000
Jul. 20, 20210.07000.07000.07000.07000.0700-
Jul. 19, 20210.07000.07000.07000.07000.07005,200
Jul. 16, 20210.08000.08000.08000.08000.080018,400
Jul. 15, 20210.07000.08000.07000.08000.080018,300
Jul. 14, 20210.08000.08000.08000.08000.0800800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...