PlantFuel Life Inc. (FUEL.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0100

0.0000

(0.00%)

At close: 12:49PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	11,000
Apr 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,041
Mar 28, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	414,200
Mar 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	31,986
Mar 26, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	323,099
Mar 25, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	921,866
Mar 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	40,000
Mar 21, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	1,278,846
Mar 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	293,000
Mar 19, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	95,239
Mar 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	409,000
Mar 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,695,010
Mar 14, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	4,018,484
Mar 13, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	966,000
Mar 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	19,000
Mar 11, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	864,383
Mar 08, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	2,626,173
Mar 07, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	601,598
Mar 06, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	1,302,449
Mar 05, 2024	0.0350	0.0350	0.0250	0.0250	0.0250	1,221,023
Mar 04, 2024	0.0500	0.0500	0.0300	0.0350	0.0350	1,387,273
Mar 01, 2024	0.0450	0.0550	0.0450	0.0500	0.0500	516,726
Feb 29, 2024	0.0800	0.0800	0.0450	0.0500	0.0500	1,607,341
Feb 28, 2024	0.0700	0.0950	0.0650	0.0750	0.0750	2,466,958
Feb 27, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	535,667
Feb 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	81,241
Feb 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	45,000
Feb 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Feb 20, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	44,915
Feb 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	11,400
Feb 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	460,000
Feb 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	30,500
Feb 12, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	8,000
Feb 09, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	5,000
Feb 08, 2024	0.0550	0.0700	0.0550	0.0550	0.0550	42,533
Feb 07, 2024	0.0550	0.0650	0.0550	0.0600	0.0600	216,000
Feb 06, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	76,056
Feb 05, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	121,000
Feb 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	63,797
Feb 01, 2024	0.0500	0.0550	0.0450	0.0450	0.0450	240,000
Jan 31, 2024	0.0550	0.0550	0.0450	0.0450	0.0450	82,250
Jan 30, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	44,000
Jan 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	25,140
Jan 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,000
Jan 25, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	144,000
Jan 24, 2024	0.0750	0.0750	0.0500	0.0600	0.0600	1,452,642
Jan 23, 2024	0.0600	0.0850	0.0600	0.0700	0.0700	999,224
Jan 22, 2024	0.0700	0.0700	0.0550	0.0600	0.0600	187,625
Jan 19, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	66,000
Jan 18, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	19,000
Jan 17, 2024	0.0750	0.0750	0.0700	0.0700	0.0700	36,200
Jan 16, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 12, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 11, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	29,010
Jan 10, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	2,616
Jan 09, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 08, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 05, 2024	0.0750	0.0750	0.0700	0.0700	0.0700	35,349
Jan 04, 2024	0.0750	0.0800	0.0750	0.0800	0.0800	25,000
Jan 03, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jan 02, 2024	0.0750	0.0800	0.0750	0.0800	0.0800	102,000
Dec 29, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	1,000
Dec 28, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Dec 27, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	3,533
Dec 22, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	7,002
Dec 21, 2023	0.0750	0.0750	0.0700	0.0700	0.0700	64,015
Dec 20, 2023	0.0750	0.0750	0.0700	0.0700	0.0700	10,500
Dec 19, 2023	0.0800	0.0800	0.0700	0.0700	0.0700	50,732
Dec 18, 2023	0.0800	0.0800	0.0750	0.0750	0.0750	17,550
Dec 15, 2023	0.0750	0.0750	0.0750	0.0750	0.0750	23,868
Dec 14, 2023	0.0800	0.0900	0.0700	0.0900	0.0900	63,500
Dec 13, 2023	0.0850	0.0850	0.0850	0.0850	0.0850	12,002
Dec 12, 2023	0.0600	0.0900	0.0600	0.0900	0.0900	637,075
Dec 11, 2023	0.0700	0.0750	0.0600	0.0650	0.0650	109,000
Dec 08, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	-
Dec 07, 2023	0.0900	0.0900	0.0800	0.0800	0.0800	7,434
Dec 06, 2023	0.1050	0.1100	0.0850	0.0850	0.0850	106,294
Dec 05, 2023	0.1000	0.1000	0.1000	0.1000	0.1000	44,500
Dec 04, 2023	0.1000	0.1000	0.1000	0.1000	0.1000	-
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(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,198.03+1,182.90(+1.38%)

PlantFuel Life Inc. (FUEL.CN)

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(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,198.03
+1,182.90(+1.38%)