Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Field Trip Health Ltd (TSX: FTRP )

1.090 UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 16, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 3.060 3.060 3.060 0 -0.22(-6.71%)
Dec 30, 2021 3.110 3.400 3.110 3.280 64,763 +0.18(+5.81%)
Dec 29, 2021 3.400 3.400 3.020 3.100 164,675 -0.34(-9.88%)
Dec 24, 2021 3.440 3.440 3.440 0 +0.05(+1.47%)
Dec 23, 2021 3.560 3.560 3.320 3.390 37,263 -0.14(-3.97%)
Dec 22, 2021 3.420 3.560 3.360 3.530 40,277 +0.09(+2.62%)
Dec 21, 2021 3.640 3.700 3.400 3.440 95,447 -0.18(-4.97%)
Dec 20, 2021 3.650 3.650 3.390 3.620 65,226 -0.03(-0.82%)
Dec 17, 2021 3.400 3.760 3.360 3.650 117,599 +0.05(+1.39%)
Dec 16, 2021 3.870 3.870 3.480 3.600 96,331 -0.14(-3.74%)
Dec 15, 2021 3.920 3.920 3.620 3.740 63,107 -0.12(-3.11%)
Dec 14, 2021 4.220 4.220 3.860 3.860 37,757 -0.30(-7.21%)
Dec 13, 2021 4.300 4.420 4.030 4.160 69,594 -0.14(-3.26%)
Dec 10, 2021 4.290 4.440 4.110 4.300 67,538 +0.19(+4.62%)
Dec 09, 2021 4.190 4.190 4.020 4.110 70,730 +0.07(+1.73%)
Dec 08, 2021 4.170 4.170 3.890 4.040 40,775 +0.00(+0.00%)
Dec 07, 2021 3.810 4.160 3.600 4.040 131,093 +0.42(+11.60%)
Dec 06, 2021 4.290 4.290 3.580 3.620 138,336 -0.40(-9.95%)
Dec 03, 2021 4.460 4.490 3.760 4.020 141,352 -0.47(-10.47%)
Dec 02, 2021 4.740 4.740 4.300 4.490 68,037 +0.08(+1.81%)
Dec 01, 2021 4.970 5.230 4.330 4.410 2,055,920 -0.74(-14.37%)
Nov 30, 2021 5.010 5.150 4.900 5.150 31,075 -0.01(-0.19%)
Nov 29, 2021 5.220 5.250 4.940 5.160 57,994 +0.01(+0.19%)
Nov 26, 2021 5.490 5.490 5.120 5.150 30,270 -0.20(-3.74%)
Nov 25, 2021 5.450 5.450 5.260 5.350 17,692 -0.07(-1.29%)
Nov 24, 2021 5.620 5.620 5.220 5.420 51,909 +0.00(+0.00%)
Nov 23, 2021 5.540 5.540 5.250 5.420 54,467 -0.04(-0.73%)
Nov 22, 2021 5.850 5.850 5.370 5.460 58,648 -0.07(-1.27%)
Nov 19, 2021 5.790 5.800 5.400 5.530 49,524 -0.16(-2.81%)
Nov 18, 2021 6.070 5.680 5.640 5.690 46,876 -0.12(-2.07%)
Nov 17, 2021 6.090 6.090 5.770 5.810 29,720 -0.12(-2.02%)
Nov 16, 2021 6.380 6.380 5.900 5.930 34,325 -0.32(-5.12%)
Nov 15, 2021 6.430 6.430 6.200 6.250 62,728 -0.04(-0.64%)
Nov 12, 2021 6.340 6.470 6.200 6.290 99,701 +0.04(+0.64%)
Nov 11, 2021 6.350 6.420 6.210 6.250 64,818 -0.03(-0.48%)
Nov 10, 2021 6.490 6.210 6.280 63,535 -0.22(-3.38%)
Nov 09, 2021 6.780 6.830 6.270 6.500 116,713 -0.48(-6.88%)
Nov 08, 2021 6.600 6.980 6.450 6.980 50,991 +0.38(+5.76%)
Nov 05, 2021 6.710 6.710 6.320 6.600 47,852 -0.15(-2.22%)
Nov 04, 2021 6.730 6.830 6.480 6.750 65,865 +0.08(+1.20%)
Nov 03, 2021 6.850 6.850 6.470 6.670 41,169 -0.10(-1.48%)
Nov 02, 2021 6.950 6.950 6.480 6.770 34,456 +0.02(+0.30%)
Nov 01, 2021 7.110 6.990 6.710 6.750 27,661 -0.23(-3.30%)
Oct 29, 2021 6.590 7.020 6.440 6.980 56,033 +0.44(+6.73%)
Oct 28, 2021 6.780 6.880 6.490 6.540 40,159 -0.23(-3.40%)
Oct 27, 2021 6.390 6.880 6.250 6.770 66,252 +0.37(+5.78%)
Oct 26, 2021 6.740 6.300 6.400 88,306 -0.35(-5.19%)
Oct 25, 2021 7.010 7.080 6.700 6.750 75,233 -0.16(-2.32%)
Oct 22, 2021 6.960 7.000 6.590 6.910 92,733 +0.01(+0.14%)
Oct 21, 2021 7.040 7.110 6.770 6.900 47,834 -0.13(-1.85%)
Oct 20, 2021 7.310 7.450 6.960 7.030 80,327 -0.25(-3.43%)
Oct 19, 2021 7.610 7.750 6.900 7.280 171,056 -0.27(-3.58%)
Oct 18, 2021 6.720 7.650 6.710 7.550 275,203 +0.78(+11.52%)
Oct 15, 2021 6.600 6.900 6.370 6.770 73,559 +0.18(+2.73%)
Oct 14, 2021 6.500 7.000 6.400 6.590 187,196 +0.24(+3.78%)
Oct 13, 2021 5.990 6.490 5.700 6.350 87,661 +0.44(+7.45%)
Oct 12, 2021 5.760 6.000 5.760 5.910 46,024 +0.32(+5.72%)
Oct 08, 2021 5.590 5.590 5.590 0 +0.04(+0.72%)
Oct 07, 2021 5.420 5.570 5.370 5.550 17,480 +0.09(+1.65%)
Oct 06, 2021 5.680 5.700 5.370 5.460 28,953 -0.11(-1.97%)
Oct 05, 2021 5.500 5.610 5.360 5.570 28,483 +0.12(+2.20%)
Oct 04, 2021 5.650 5.890 5.360 5.450 59,899 -0.38(-6.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.