Canada markets close in 3 hours 17 minutes

FluroTech Ltd. (TEST.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.25500.0000 (0.00%)
As of 12:36PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 16, 20210.26000.26500.25000.25500.255060,401
Jun. 15, 20210.24500.25500.22000.25500.2550103,000
Jun. 14, 20210.26500.26500.24000.24000.2400182,800
Jun. 11, 20210.25500.26000.22500.25500.2550739,700
Jun. 10, 20210.21000.28500.21000.23500.2350588,900
Jun. 09, 20210.18500.23000.18000.20000.2000187,100
Jun. 08, 20210.17000.22500.17000.18500.1850346,200
Jun. 07, 20210.17500.18000.15000.18000.1800315,500
Jun. 04, 20210.15000.18500.14500.16500.1650271,700
Jun. 03, 20210.16000.16000.14000.14000.1400300,600
Jun. 02, 20210.15500.17000.14000.14000.140071,400
Jun. 01, 20210.18000.19000.15500.15500.1550184,100
May 31, 20210.18500.18500.17500.18000.1800181,600
May 28, 20210.19000.19000.18000.18500.185090,600
May 27, 20210.19000.20000.18000.18000.1800405,200
May 26, 20210.19500.20000.17500.18500.1850514,300
May 25, 20210.20000.24000.18000.20000.20001,028,500
May 21, 20210.27000.27000.24500.24500.2450160,500
May 20, 20210.25500.28000.25000.27000.270048,500
May 19, 20210.26500.26500.25000.26000.260045,000
May 18, 20210.29000.29000.27500.27500.275046,000
May 17, 20210.31500.31500.27500.27500.2750485,600
May 14, 20210.30000.31500.30000.30000.300047,300
May 13, 20210.26000.34500.26000.30000.3000286,000
May 12, 20210.25500.25500.23000.24500.2450121,300
May 11, 20210.29000.29000.23000.24500.2450447,300
May 10, 20210.31000.33500.28500.28500.2850145,600
May 07, 20210.30000.32000.29000.31000.3100117,100
May 06, 20210.35000.35000.28500.29000.2900392,300
May 05, 20210.40500.40500.32000.34500.3450176,000
May 04, 20210.41500.42000.38500.38500.3850286,600
May 03, 20210.36500.42000.36000.39500.3950294,900
Apr. 30, 20210.35000.35500.34000.35000.350026,600
Apr. 29, 20210.36000.37500.34500.35500.3550157,500
Apr. 28, 20210.38500.38500.34500.34500.3450506,700
Apr. 27, 20210.37500.39000.36000.37500.3750115,300
Apr. 26, 20210.38000.38000.35000.36500.365061,700
Apr. 23, 20210.37500.37500.35000.36500.3650136,200
Apr. 22, 20210.36500.37000.36000.36000.360098,700
Apr. 21, 20210.38000.39500.34500.35500.3550338,900
Apr. 20, 20210.37000.42000.36500.38000.380050,900
Apr. 19, 20210.39500.40000.36000.37500.3750136,900
Apr. 16, 20210.38000.40000.36500.36500.365031,900
Apr. 15, 20210.39000.39000.35000.35500.355062,800
Apr. 14, 20210.37500.41000.36000.39500.3950102,400
Apr. 13, 20210.41000.41000.36000.37000.3700128,600
Apr. 12, 20210.46000.46000.41500.41500.415061,300
Apr. 09, 20210.47500.47500.44500.45500.455047,300
Apr. 08, 20210.49000.49000.46000.46500.465085,600
Apr. 07, 20210.47500.49000.47000.48500.4850100,800
Apr. 06, 20210.48500.50000.45500.47500.4750214,700
Apr. 05, 20210.45000.46000.44000.45000.4500147,500
Apr. 01, 20210.47000.47000.44000.44000.440096,000
Mar. 31, 20210.49000.49000.44000.45000.4500154,700
Mar. 30, 20210.48500.53000.48500.48500.485095,000
Mar. 29, 20210.48000.51000.42000.48500.4850167,000
Mar. 26, 20210.39500.52000.39500.47500.4750769,800
Mar. 25, 20210.39500.40000.35000.38000.3800436,100
Mar. 24, 20210.37000.39500.36000.39500.3950173,100
Mar. 23, 20210.38500.38500.35000.35500.3550247,600
Mar. 22, 20210.39000.40000.36000.38500.3850167,400
Mar. 19, 20210.39500.39500.36000.38000.3800157,500
Mar. 18, 20210.39000.40000.37500.38500.3850290,000
Mar. 17, 20210.42500.43000.38000.39500.3950234,900
Mar. 16, 20210.47000.47300.38000.40000.4000589,800
Mar. 15, 20210.45000.61000.45000.46000.4600853,700
Mar. 12, 20210.42000.42000.38000.42000.4200327,000
Mar. 11, 20210.45500.47500.41500.41500.4150457,100
Mar. 10, 20210.48500.51000.43500.46000.4600525,900
Mar. 09, 20210.53000.55000.42500.47500.4750665,000
Mar. 08, 20210.66000.66000.48500.54000.5400541,500
Mar. 05, 20210.66000.69000.61000.65000.6500178,600
Mar. 04, 20210.75000.78000.58000.65000.6500621,200
Mar. 03, 20210.70000.74000.68000.74000.7400350,200
Mar. 02, 20210.66000.70000.66000.69000.6900252,900
Mar. 01, 20210.70000.73000.66000.70000.7000457,800
Feb. 26, 20210.71000.75000.66000.67000.6700522,900
Feb. 25, 20210.74000.75000.69000.72000.7200536,000
Feb. 24, 20210.81000.85000.73000.74000.7400579,300
Feb. 23, 20210.70000.80000.68000.80000.80001,011,000
Feb. 22, 20210.66000.70000.63000.70000.7000857,700
Feb. 19, 20210.61000.66000.58000.63000.6300544,100
Feb. 18, 20210.60000.65000.54000.57000.5700315,500
Feb. 17, 20210.62000.63000.54000.59000.5900423,000
Feb. 16, 20210.62000.65000.59000.63000.6300398,500
Feb. 12, 20210.57000.62000.56000.62000.6200243,800
Feb. 11, 20210.59000.60000.55000.58000.5800444,400
Feb. 10, 20210.59000.62000.58000.59000.5900302,600
Feb. 09, 20210.65000.65000.58000.61000.6100381,400
Feb. 08, 20210.62000.68000.57000.65000.65001,515,800
Feb. 05, 20210.59000.60000.53000.59000.5900520,100
Feb. 04, 20210.63000.69000.55000.56000.56001,455,400
Feb. 03, 20210.48000.64000.48000.60000.60001,285,000
Feb. 02, 20210.46000.48000.45500.46500.4650220,300
Feb. 01, 20210.51000.51000.46000.46500.4650632,400
Jan. 29, 20210.47500.51000.46500.49000.4900643,000
Jan. 28, 20210.49000.50000.46500.48000.4800308,600
Jan. 27, 20210.48500.51000.48000.49000.4900519,100
Jan. 26, 20210.57000.58000.45000.52000.5200785,900
Jan. 25, 20210.50000.65000.48000.56000.56001,290,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...