TSXV - Free Realtime Quote CAD

Fintech Select Ltd. (FTEC.V)

0.0450 0.0000 (0.00%)
As of 10:54 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 4,000
Apr 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 61,000
Apr 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 19, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Apr 18, 2024 0.0500 0.0500 0.0400 0.0500 0.0500 62,000
Apr 17, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 110,000
Apr 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 55,000
Apr 15, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 1,000
Apr 12, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 7,000
Apr 11, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 1,000
Apr 10, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 4,000
Apr 9, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 245,500
Apr 8, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 34,200
Apr 5, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 56,500
Apr 4, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 62,000
Apr 3, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 4,000
Apr 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 93,400
Apr 1, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,300
Mar 28, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 60,000
Mar 27, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 115,000
Mar 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 106,500
Mar 25, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 153,100
Mar 22, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 364,200
Mar 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 97,000
Mar 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 19, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 34,000
Mar 18, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 62,500
Mar 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Mar 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 71,100
Mar 13, 2024 0.0400 0.0500 0.0400 0.0400 0.0400 102,100
Mar 12, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 274,500
Mar 11, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 64,100
Mar 8, 2024 0.0500 0.0600 0.0500 0.0500 0.0500 73,100
Mar 7, 2024 0.0600 0.0700 0.0500 0.0500 0.0500 152,200
Mar 6, 2024 0.0500 0.0700 0.0500 0.0600 0.0600 206,800
Mar 5, 2024 0.0700 0.0700 0.0500 0.0500 0.0500 957,400
Mar 4, 2024 0.0500 0.0800 0.0500 0.0700 0.0700 2,797,200
Mar 1, 2024 0.0200 0.0400 0.0200 0.0400 0.0400 319,000
Feb 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Feb 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 23,000
Feb 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,100
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,100
Feb 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,200
Feb 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 14,000
Feb 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Feb 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 41,000
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 68,600
Feb 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 143,000
Feb 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Feb 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 32,000
Feb 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 43,300
Feb 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 6, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 7,000
Feb 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 9,000
Feb 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 8,000
Feb 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,100
Jan 31, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 27,000
Jan 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 6,000
Jan 26, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 9,000
Jan 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jan 24, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 28,000
Jan 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jan 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 12,000
Jan 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 82,000
Jan 18, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 103,000
Jan 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 11,000
Jan 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 84,500
Jan 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 46,000
Jan 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 292,400
Jan 10, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 29,800
Jan 9, 2024 0.0600 0.0600 0.0400 0.0500 0.0500 18,100
Jan 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 111,500
Jan 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 118,000
Jan 4, 2024 0.0500 0.0500 0.0400 0.0500 0.0500 133,900
Jan 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 12,700
Jan 2, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 6,600
Dec 29, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 21,800
Dec 28, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 9,000
Dec 27, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 17,000
Dec 22, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 111,000
Dec 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 28,300
Dec 20, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 51,000
Dec 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Dec 18, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 46,000
Dec 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 51,000
Dec 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 39,000
Dec 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 30,000
Dec 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 6,000
Dec 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 67,700
Dec 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Dec 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 24,000
Dec 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 151,000
Nov 29, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 33,000
Nov 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 22,000
Nov 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 300
Nov 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Nov 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Nov 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 14,600
Nov 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,500
Nov 9, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 178,000
Nov 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 33,000
Nov 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
Nov 6, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 26,500
Nov 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Nov 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Nov 1, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 4,500
Oct 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 17,000
Oct 27, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 9,000
Oct 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 13,000
Oct 24, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 50,000
Oct 23, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 132,200
Oct 20, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 8,000
Oct 19, 2023 0.0300 0.0500 0.0300 0.0400 0.0400 634,000
Oct 18, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 811,100
Oct 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 16, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 85,000
Oct 13, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 37,000
Oct 12, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 22,000
Oct 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Oct 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,800
Oct 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Oct 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 104,000
Oct 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Oct 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Sep 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 25, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 106,000
Sep 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 37,000
Sep 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 900
Sep 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 7,000
Sep 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 8,000
Sep 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 43,000
Sep 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
Sep 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 8,500
Sep 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Sep 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 53,000
Sep 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 15,600
Aug 31, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Aug 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 55,000
Aug 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 25,000
Aug 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 3,700
Aug 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 15,000
Aug 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Aug 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 15, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 129,500
Aug 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Aug 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 105,000
Aug 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 500
Aug 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Aug 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 31, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 13,000
Jul 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 190,500
Jul 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,500
Jul 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jul 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 32,000
Jul 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 34,000
Jul 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Jul 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,100
Jul 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 12,100
Jul 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jul 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,200
Jul 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Jul 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Jun 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 12,000
Jun 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 18,000
Jun 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 24,000
Jun 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 13,100
Jun 22, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 15,000
Jun 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Jun 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 42,000
Jun 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Jun 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Jun 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 128,500
Jun 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 27,000
Jun 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jun 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Jun 6, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 48,000
Jun 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 54,000
Jun 2, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 65,000
Jun 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
May 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
May 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 50,000
May 29, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 38,800
May 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
May 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 81,000
May 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
May 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 16,500
May 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
May 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 9,000
May 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 12,000
May 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 60,000
May 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 32,000
May 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 14,000
May 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 25,200
May 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
May 4, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 260,000
May 3, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 23,800
May 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 3,000
May 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 48,000
Apr 28, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 36,000
Apr 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Apr 26, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 33,000
Apr 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 11,000
Apr 24, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 4,000

Related Tickers

DCLT Data Call Technologies, Inc.
0.0017
0.00%
 
EVB0.F Cryptoblox Technologies Inc.
0.1070
+3.88%
 
IP.CN ImagineAR Inc.
0.0450
0.00%
 
CYBCF Cybeats Technologies Corp.
0.1930
-10.90%
 
WHEN World Health Energy Holdings, Inc.
0.0002
0.00%
 
CRYBF Cryptoblox Technologies Inc.
0.1364
-2.57%
 
LABZ.NE Metasphere Labs Inc.
1.0400
+5.05%
 
SANP Santo Mining Corp.
0.0000
0.00%
 
CORZZ Core Scientific, Inc.
1.7999
-6.74%
 
BLOX.CN Cryptoblox Technologies Inc.
0.1800
-5.26%