Canada markets closed

First Tellurium Corp. (FTEL.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.08500.0000 (0.00%)
At close: 01:48PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.08500.08500.08500.08500.085031,000
Apr 18, 20240.08500.08500.08500.08500.08504,002
Apr 17, 20240.09000.09000.09000.09000.0900148,000
Apr 16, 20240.08500.09000.08500.09000.090035,000
Apr 15, 20240.08500.08500.08500.08500.0850133,112
Apr 12, 20240.08500.08500.08500.08500.085059,000
Apr 11, 20240.09500.09500.08500.08500.085033,085
Apr 10, 20240.09500.09500.09000.09000.0900113,700
Apr 09, 20240.09500.09500.09500.09500.095025,981
Apr 08, 20240.09000.09500.08500.09500.0950463,620
Apr 05, 20240.09000.09000.09000.09000.09005,555
Apr 04, 20240.08500.09000.08500.09000.0900336,217
Apr 03, 20240.09000.09000.08500.08500.085016,670
Apr 02, 20240.09000.09000.09000.09000.090025,652
Apr 01, 20240.10000.10000.09500.09500.095015,506
Mar 28, 20240.10000.10000.10000.10000.100012,500
Mar 27, 20240.09500.10000.09500.10000.1000149,740
Mar 26, 20240.10000.10000.09500.09500.095065,750
Mar 25, 20240.11000.11000.10000.10000.1000288,607
Mar 22, 20240.11000.11000.10500.11000.1100157,198
Mar 21, 20240.11500.12000.10500.10500.1050778,823
Mar 20, 20240.10000.11500.10000.11000.11001,505,770
Mar 19, 20240.08000.10000.08000.09000.0900560,100
Mar 18, 20240.08000.08000.08000.08000.0800121,642
Mar 15, 20240.08000.08500.08000.08000.0800104,800
Mar 14, 20240.08000.08000.07500.08000.0800188,000
Mar 13, 20240.08500.08500.08500.08500.085012,700
Mar 12, 20240.08000.08000.08000.08000.08002,500
Mar 11, 20240.08500.08500.08000.08500.0850297,405
Mar 08, 20240.08500.08500.08000.08000.080041,000
Mar 07, 20240.09000.09000.08500.08500.0850153,127
Mar 06, 20240.09500.09500.09500.09500.0950-
Mar 05, 20240.09500.09500.09500.09500.0950128,038
Mar 04, 20240.09000.09500.09000.09500.095048,391
Mar 01, 20240.09000.10000.09000.09500.095025,900
Feb 29, 20240.10000.10000.09500.09500.0950181,265
Feb 28, 20240.10500.11000.09500.09500.0950525,500
Feb 27, 20240.09000.09500.09000.09500.095060,900
Feb 26, 20240.08500.09000.08500.09000.090046,500
Feb 23, 20240.08500.08500.08000.08500.085065,461
Feb 22, 20240.08000.09000.08000.08000.0800114,000
Feb 21, 20240.08500.08500.08000.08500.0850179,656
Feb 20, 20240.09000.09000.08500.08500.085073,000
Feb 16, 20240.09000.09500.08500.09500.0950171,833
Feb 15, 20240.09000.09500.09000.09000.090066,000
Feb 14, 20240.09500.09500.09000.09000.0900138,000
Feb 13, 20240.09000.10000.09000.09000.0900282,538
Feb 12, 20240.09500.09500.09500.09500.095051,000
Feb 09, 20240.10500.10500.09500.09500.0950223,005
Feb 08, 20240.10000.11000.10000.10500.1050211,300
Feb 07, 20240.10500.10500.09500.10000.1000464,814
Feb 06, 20240.12000.12000.10500.10500.1050411,071
Feb 05, 20240.13000.13000.11500.11500.1150218,792
Feb 02, 20240.13000.13000.12500.13000.13001,031,041
Feb 01, 20240.12500.14000.12000.13000.13001,070,929
Jan 31, 20240.12000.13500.11500.11500.11501,005,063
Jan 30, 20240.10000.11500.10000.11500.1150308,494
Jan 29, 20240.09500.09500.09500.09500.095014,000
Jan 26, 20240.09500.10000.09500.10000.100089,150
Jan 25, 20240.08500.09000.08500.09000.0900169,749
Jan 24, 20240.09500.10000.09000.09000.0900124,035
Jan 23, 20240.10000.10000.09000.09000.0900160,500
Jan 22, 20240.11000.11000.10000.10000.1000321,340
Jan 19, 20240.12000.12000.11000.11000.110075,900
Jan 18, 20240.10500.12500.10500.12000.12001,390,277
Jan 17, 20240.11000.11000.10000.10000.100028,369
Jan 16, 20240.10000.11000.09500.10000.1000307,950
Jan 15, 20240.09500.10000.09500.10000.100031,500
Jan 12, 20240.08500.10000.08500.09500.095089,525
Jan 11, 20240.08500.08500.08500.08500.0850107,000
Jan 10, 20240.09000.09000.09000.09000.09008,700
Jan 09, 20240.09000.09000.09000.09000.090042,500
Jan 08, 20240.08000.08500.08000.08500.085037,500
Jan 05, 20240.08500.09000.08500.09000.090018,017
Jan 04, 20240.08500.09000.08000.08500.085094,000
Jan 03, 20240.08500.09000.08000.09000.090078,000
Jan 02, 20240.08500.08500.08500.08500.085035,000
Dec 29, 20230.07500.08000.07500.08000.080083,000
Dec 28, 20230.08000.08000.07500.07500.075035,000
Dec 27, 20230.07500.08000.07500.07500.075062,572
Dec 22, 20230.07000.07500.07000.07500.075075,000
Dec 21, 20230.07500.07500.07000.07500.0750129,000
Dec 20, 20230.07500.07500.07500.07500.075010,000
Dec 19, 20230.08000.08000.07500.07500.0750154,700
Dec 18, 20230.08000.08000.07500.07500.075043,800
Dec 15, 20230.08000.08000.08000.08000.080021,000
Dec 14, 20230.08000.08500.07500.07500.0750116,000
Dec 13, 20230.08000.08000.07500.07500.0750142,180
Dec 12, 20230.09000.09000.08500.08500.085016,000
Dec 11, 20230.09000.09000.08000.08000.08008,500
Dec 08, 20230.09500.09500.09000.09000.090011,000
Dec 07, 20230.09500.09500.08500.09000.090033,000
Dec 06, 20230.10000.10000.09000.09000.0900138,150
Dec 05, 20230.09500.10500.09500.10500.1050126,950
Dec 04, 20230.08500.10000.08500.10000.1000348,390
Dec 01, 20230.07500.08500.07500.08000.0800144,800
Nov 30, 20230.07000.07500.06500.07000.070053,000
Nov 29, 20230.07500.07500.07000.07000.070076,000
Nov 28, 20230.07500.07500.07000.07000.070054,445
Nov 27, 20230.07500.07500.07000.07000.070035,560
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...