FLY.V - FLYHT Aerospace Solutions Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 20191.33001.33001.33001.33001.33002,000
Nov 18, 20191.33001.33001.33001.33001.33005,400
Nov 15, 20191.37001.37001.33001.33001.330011,900
Nov 14, 20191.31001.35001.31001.31001.310014,600
Nov 13, 20191.31001.35001.31001.35001.35007,000
Nov 12, 20191.30001.34001.30001.31001.310011,300
Nov 11, 20191.34001.34001.34001.34001.3400-
Nov 08, 20191.34001.34001.34001.34001.3400-
Nov 07, 20191.29001.34001.29001.34001.340016,500
Nov 06, 20191.27001.28001.27001.28001.28009,100
Nov 05, 20191.29001.29001.29001.29001.29003,000
Nov 04, 20191.26001.29001.26001.29001.290017,500
Nov 01, 20191.25001.27001.25001.27001.2700147,500
Oct 31, 20191.23001.25001.22001.25001.250069,100
Oct 30, 20191.23001.25001.23001.23001.230011,500
Oct 29, 20191.25001.25001.20001.22001.220018,200
Oct 28, 20191.22001.22001.22001.22001.22003,100
Oct 25, 20191.20001.25001.20001.25001.250038,800
Oct 24, 20191.20001.23001.20001.20001.200014,800
Oct 23, 20191.15001.24001.11001.20001.200020,900
Oct 22, 20191.25001.25001.20001.21001.210023,700
Oct 21, 20191.23001.23001.23001.23001.23001,400
Oct 18, 20191.25001.25001.25001.25001.25001,000
Oct 17, 20191.25001.25001.21001.21001.210018,000
Oct 16, 20191.31001.31001.20001.24001.240073,100
Oct 15, 20191.26001.28001.25001.25001.25003,600
Oct 11, 20191.30001.30001.25001.25001.250010,000
Oct 10, 20191.31001.31001.30001.30001.30004,400
Oct 09, 20191.31001.32001.31001.31001.31006,800
Oct 08, 20191.38001.38001.33001.33001.330010,600
Oct 07, 20191.39001.39001.39001.39001.39005,800
Oct 04, 20191.37001.39001.37001.39001.390013,500
Oct 03, 20191.36001.38001.35001.38001.38009,500
Oct 02, 20191.33001.35001.33001.35001.35001,100
Oct 01, 20191.32001.35001.30001.31001.310019,800
Sep 30, 20191.35001.38001.32001.38001.380022,000
Sep 27, 20191.42001.42001.32001.33001.330017,100
Sep 26, 20191.38001.40001.35001.36001.360047,000
Sep 25, 20191.38001.41001.38001.40001.400010,400
Sep 24, 20191.46001.46001.38001.40001.400025,000
Sep 23, 20191.45001.45001.41001.43001.43004,700
Sep 20, 20191.51001.51001.46001.46001.460029,200
Sep 19, 20191.52001.52001.51001.51001.51004,600
Sep 18, 20191.53001.54001.50001.53001.530034,200
Sep 17, 20191.57001.57001.51001.53001.53007,600
Sep 16, 20191.53001.58001.52001.58001.580027,500
Sep 13, 20191.53001.53001.50001.50001.50009,600
Sep 12, 20191.54001.54001.51001.53001.53005,700
Sep 11, 20191.49001.54001.45001.51001.51005,700
Sep 10, 20191.49001.51001.49001.51001.51001,300
Sep 09, 20191.43001.49001.42001.49001.490014,300
Sep 06, 20191.41001.47001.41001.47001.470023,100
Sep 05, 20191.43001.43001.40001.41001.410011,800
Sep 04, 20191.42001.47001.42001.42001.420013,900
Sep 03, 20191.49001.49001.42001.42001.42009,600
Aug 30, 20191.47001.51001.46001.49001.490011,200
Aug 29, 20191.47001.49001.47001.47001.47004,100
Aug 28, 20191.45001.49001.45001.48001.48005,500
Aug 27, 20191.43001.47001.43001.46001.460013,500
Aug 26, 20191.50001.52001.42001.42001.420044,800
Aug 23, 20191.59001.59001.53001.54001.540010,300
Aug 22, 20191.60001.60001.59001.59001.59001,000
Aug 21, 20191.58001.60001.55001.59001.590012,500
Aug 20, 20191.60001.60001.56001.57001.570027,400
Aug 19, 20191.59001.65001.58001.60001.600010,800
Aug 16, 20191.58001.61001.58001.61001.61003,300
Aug 15, 20191.65001.65001.58001.58001.580012,400
Aug 14, 20191.65001.66001.59001.63001.630013,600
Aug 13, 20191.67001.69001.64001.64001.640013,600
Aug 12, 20191.69001.75001.68001.70001.700018,500
Aug 09, 20191.79001.79001.72001.72001.720022,300
Aug 08, 20191.71001.85001.71001.78001.7800161,500
Aug 07, 20191.64001.74001.64001.73001.730019,100
Aug 06, 20191.73001.78001.72001.72001.720023,600
Aug 02, 20191.66001.71001.66001.71001.710013,200
Aug 01, 20191.65001.67001.62001.67001.670021,900
Jul 31, 20191.66001.66001.63001.64001.640034,000
Jul 30, 20191.65001.67001.65001.66001.66002,700
Jul 29, 20191.65001.70001.62001.64001.640015,500
Jul 26, 20191.63001.65001.63001.64001.64002,000
Jul 25, 20191.73001.73001.58001.65001.650028,300
Jul 24, 20191.65001.65001.58001.58001.580065,600
Jul 23, 20191.67001.69001.66001.67001.670011,500
Jul 22, 20191.68001.68001.65001.66001.66004,700
Jul 19, 20191.65001.65001.62001.64001.640038,000
Jul 18, 20191.70001.70001.65001.65001.650023,000
Jul 17, 20191.79001.80001.60001.70001.700033,300
Jul 16, 20191.71001.71001.57001.57001.570023,600
Jul 15, 20191.75001.78001.75001.78001.78007,100
Jul 12, 20191.78001.78001.75001.75001.75001,600
Jul 11, 20191.78001.81001.74001.80001.800053,700
Jul 10, 20191.81001.81001.79001.79001.790039,400
Jul 09, 20191.80001.82001.78001.79001.790011,500
Jul 08, 20191.82001.82001.78001.78001.780022,100
Jul 05, 20191.79001.85001.77001.80001.800032,200
Jul 04, 20191.73001.73001.73001.73001.7300300
Jul 03, 20191.72001.86001.72001.76001.760054,700
Jul 02, 20191.70001.71001.70001.70001.700018,600
Jun 28, 20191.66001.70001.66001.70001.70001,200
Jun 27, 20191.66001.72001.66001.66001.660017,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...