Advertisement
Advertisement
U.S. Markets close in 34 mins
Advertisement
Advertisement
Advertisement
Advertisement

Farmers Edge Inc. (FDGE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.9100-0.0900 (-1.80%)
As of 3:05PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 20214.88005.05004.81004.91004.910012,402
Oct 25, 20214.85005.12004.85005.00005.000024,300
Oct 22, 20215.12005.21004.92004.92004.920027,200
Oct 21, 20215.00005.01004.67004.75004.750015,900
Oct 20, 20215.10005.11004.90004.90004.900015,800
Oct 19, 20214.95005.16004.93005.06005.060028,100
Oct 18, 20215.00005.09004.91005.06005.060018,300
Oct 15, 20214.96005.08004.75004.92004.920033,800
Oct 14, 20214.90004.97004.77004.90004.900016,400
Oct 13, 20214.80004.80004.59004.80004.800014,600
Oct 12, 20214.99004.99004.60004.71004.710020,100
Oct 08, 20214.42004.84004.42004.75004.750016,700
Oct 07, 20214.41004.58004.41004.44004.440028,300
Oct 06, 20214.59004.61004.36004.42004.420044,500
Oct 05, 20215.00005.00004.58004.63004.630039,900
Oct 04, 20214.81004.99004.63004.77004.770035,700
Oct 01, 20215.00005.10004.85004.91004.91007,300
Sep 30, 20214.85005.13004.78005.04005.040019,400
Sep 29, 20214.91004.91004.75004.81004.810013,300
Sep 28, 20214.98004.98004.62004.77004.770039,000
Sep 27, 20214.57004.72004.56004.72004.720016,300
Sep 24, 20214.67004.68004.50004.54504.545018,900
Sep 23, 20214.68004.75004.52004.58004.580035,200
Sep 22, 20214.75004.82004.55004.55004.550029,600
Sep 21, 20214.93005.14504.76004.80004.800038,100
Sep 20, 20215.07005.12004.59004.88004.880051,800
Sep 17, 20215.19005.38005.04005.09005.090017,200
Sep 16, 20214.87005.33004.72005.07005.070095,000
Sep 15, 20214.87004.87004.60004.77004.770054,000
Sep 14, 20214.86004.98004.65004.76004.760029,700
Sep 13, 20215.00005.00004.82004.85004.850028,800
Sep 10, 20215.00005.00004.87004.91004.910010,100
Sep 09, 20214.95005.02504.80004.95004.950014,200
Sep 08, 20215.00005.11004.90004.94004.940015,900
Sep 07, 20215.31005.31004.84004.91004.910084,200
Sep 03, 20215.29005.39005.20005.22005.220033,000
Sep 02, 20215.64005.65005.28005.42005.420063,600
Sep 01, 20215.55005.69005.20005.64005.640070,300
Aug 31, 20216.01006.01005.59005.67005.670043,400
Aug 30, 20216.18006.18005.80005.97005.970019,400
Aug 27, 20216.13006.45005.94006.01006.010058,100
Aug 26, 20216.13006.30005.80006.04006.040089,600
Aug 25, 20215.99006.52005.86006.27006.2700193,300
Aug 24, 20215.35005.86005.34005.80005.8000201,000
Aug 23, 20215.33005.48005.01005.21005.2100151,400
Aug 20, 20214.75005.24004.75005.13005.1300111,400
Aug 19, 20214.54004.69004.45004.69004.690071,900
Aug 18, 20214.44004.77004.35004.46004.4600160,500
Aug 17, 20214.50004.57504.15004.33004.3300250,400
Aug 16, 20214.74005.30004.04004.40004.4000508,800
Aug 13, 20218.79008.79004.36004.42004.4200691,700
Aug 12, 20219.32009.64009.20009.50009.500025,500
Aug 11, 20219.53009.53008.95009.13009.13005,800
Aug 10, 20219.04009.14008.91009.00009.000035,300
Aug 09, 20218.97009.09508.90009.04009.040033,000
Aug 06, 20219.17009.54008.95009.00009.000014,500
Aug 05, 20218.94009.45008.94009.14009.140019,400
Aug 04, 20219.93009.93008.90008.90008.900042,400
Aug 03, 202110.200010.20009.20009.45009.450015,800
Jul 30, 20219.950010.07009.40009.72009.720018,500
Jul 29, 202110.800010.80009.75009.76009.760026,400
Jul 28, 202110.580010.580010.010010.400010.400026,200
Jul 27, 202110.500010.65009.960010.600010.600053,000
Jul 26, 202110.810010.810010.150010.550010.550042,000
Jul 23, 20219.900010.40009.850010.230010.230015,500
Jul 22, 20219.940010.12009.85009.85009.850011,200
Jul 21, 202110.350010.440010.000010.030010.030012,800
Jul 20, 202110.450010.45009.785010.000010.000015,600
Jul 19, 202110.140010.81009.500010.300010.300095,500
Jul 16, 202110.830010.830010.260010.320010.32008,900
Jul 15, 202110.510010.700010.330010.330010.330019,000
Jul 14, 202111.600011.600010.300010.460010.460023,700
Jul 13, 202111.890011.890011.600011.600011.60006,000
Jul 12, 202111.900011.900011.700011.840011.84007,200
Jul 09, 202112.050012.110011.950011.990011.990012,400
Jul 08, 202112.020012.080011.650012.050012.05006,800
Jul 07, 202112.200012.200011.610011.840011.840013,400
Jul 06, 202111.890012.445011.870012.130012.130011,900
Jul 05, 202111.810012.200011.810011.850011.85006,500
Jul 02, 202111.940011.940011.750011.780011.78006,900
Jun 30, 202111.950012.170011.610011.980011.98007,700
Jun 29, 202112.090012.490011.930011.950011.950019,700
Jun 28, 202111.960012.100011.290012.090012.090015,900
Jun 25, 202112.440012.440011.840011.920011.92009,200
Jun 24, 202112.020012.450011.830012.150012.150026,000
Jun 23, 202112.020012.300012.000012.060012.060020,800
Jun 22, 202112.200012.200011.830011.980011.980011,500
Jun 21, 202112.560012.580012.040012.160012.16008,800
Jun 18, 202111.760012.520011.760012.110012.110011,000
Jun 17, 202112.570012.570011.560011.570011.570017,700
Jun 16, 202111.990012.770011.990012.560012.560013,700
Jun 15, 202112.300012.300011.420012.000012.000056,000
Jun 14, 202112.510012.620012.200012.340012.340011,700
Jun 11, 202112.880012.940012.430012.600012.600022,900
Jun 10, 202112.940013.610012.620012.750012.750033,700
Jun 09, 202112.020012.880011.760012.640012.640092,300
Jun 08, 202111.950011.950011.220011.850011.850035,500
Jun 07, 202111.030011.810010.960011.690011.690035,500
Jun 04, 202110.830011.100010.380010.720010.720034,300
Jun 03, 202110.000010.750010.000010.580010.580039,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement