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

Field Trip Health Ltd (TSX: FTRP )

N/A 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 (%)
Jan 31, 2022 2.350 2.490 2.250 2.350 89,431 +0.15(+6.82%)
Jan 28, 2022 2.390 2.390 2.180 2.200 16,888 -0.03(-1.35%)
Jan 27, 2022 2.410 2.450 2.230 2.230 47,210 -0.22(-8.98%)
Jan 26, 2022 2.600 2.620 2.450 2.450 39,269 -0.05(-2.00%)
Jan 25, 2022 2.550 2.550 2.390 2.500 67,359 +0.00(+0.00%)
Jan 24, 2022 2.370 2.550 2.240 2.500 101,205 +0.15(+6.38%)
Jan 21, 2022 2.590 2.590 2.350 2.350 76,965 -0.18(-7.11%)
Jan 20, 2022 2.550 2.660 2.480 2.530 44,049 +0.03(+1.20%)
Jan 19, 2022 2.550 2.550 2.390 2.500 58,131 +0.05(+2.04%)
Jan 18, 2022 2.510 2.510 2.430 2.450 40,140 -0.11(-4.30%)
Jan 17, 2022 2.560 2.580 2.520 2.560 12,030 +0.06(+2.40%)
Jan 14, 2022 2.570 2.570 2.420 2.500 86,473 -0.07(-2.72%)
Jan 13, 2022 2.760 2.760 2.560 2.570 67,569 -0.05(-1.91%)
Jan 12, 2022 2.800 2.800 2.570 2.620 67,232 -0.05(-1.87%)
Jan 11, 2022 2.630 2.820 2.560 2.670 152,269 +0.11(+4.30%)
Jan 10, 2022 2.820 2.820 2.530 2.560 87,926 -0.09(-3.40%)
Jan 07, 2022 2.750 2.750 2.640 2.650 31,500 -0.03(-1.12%)
Jan 06, 2022 2.820 2.850 2.650 2.680 113,685 -0.13(-4.63%)
Jan 05, 2022 2.990 2.990 2.790 2.810 58,017 -0.18(-6.02%)
Jan 04, 2022 3.000 3.100 2.930 2.990 101,161 -0.07(-2.29%)
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%)
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.