Skip to main content
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 (%)
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%)
Oct 01, 2021 5.800 5.860 5.700 5.830 30,018 +0.06(+1.04%)
Sep 30, 2021 5.650 5.810 5.650 5.770 18,643 +0.01(+0.17%)
Sep 29, 2021 5.730 5.770 5.650 5.760 54,231 +0.03(+0.52%)
Sep 28, 2021 5.760 5.980 5.690 5.730 29,706 -0.15(-2.55%)
Sep 27, 2021 5.790 6.020 5.670 5.880 45,112 +0.00(+0.00%)
Sep 24, 2021 6.310 6.310 5.830 5.880 54,468 -0.39(-6.22%)
Sep 23, 2021 5.980 6.520 5.980 6.270 48,629 +0.31(+5.20%)
Sep 22, 2021 5.920 5.980 5.700 5.960 39,273 +0.26(+4.56%)
Sep 21, 2021 5.160 5.800 5.160 5.700 32,070 +0.28(+5.17%)
Sep 20, 2021 5.390 5.570 5.250 5.420 34,779 -0.06(-1.09%)
Sep 17, 2021 5.920 5.920 5.480 5.480 48,323 -0.32(-5.52%)
Sep 16, 2021 5.800 5.990 5.750 5.800 26,269 +0.04(+0.69%)
Sep 15, 2021 6.110 6.110 5.700 5.760 31,228 -0.35(-5.73%)
Sep 14, 2021 6.440 6.440 6.100 6.110 17,208 -0.20(-3.17%)
Sep 13, 2021 6.250 6.350 6.180 6.310 12,086 -0.07(-1.10%)
Sep 10, 2021 6.650 6.650 6.210 6.380 22,495 -0.20(-3.04%)
Sep 09, 2021 6.750 6.750 6.550 6.580 26,221 -0.17(-2.52%)
Sep 08, 2021 6.550 6.790 6.440 6.750 53,618 +0.28(+4.33%)
Sep 07, 2021 6.450 6.580 6.370 6.470 35,191 +0.00(+0.00%)
Sep 03, 2021 6.470 6.470 6.470 0 +0.17(+2.70%)
Sep 02, 2021 6.550 6.620 6.150 6.300 45,512 -0.28(-4.26%)
Sep 01, 2021 6.500 6.900 6.290 6.580 97,477 +0.63(+10.59%)
Aug 31, 2021 5.870 6.040 5.670 5.950 17,028 +0.31(+5.50%)
Aug 30, 2021 5.780 5.790 5.600 5.640 12,637 -0.02(-0.35%)
Aug 27, 2021 5.570 5.870 5.570 5.660 61,810 +0.04(+0.71%)
Aug 26, 2021 5.710 5.780 5.580 5.620 10,819 -0.09(-1.58%)
Aug 25, 2021 5.820 5.820 5.500 5.710 246,378 -0.06(-1.04%)
Aug 24, 2021 5.910 5.910 5.660 5.770 27,062 -0.15(-2.53%)
Aug 23, 2021 6.120 6.280 5.830 5.920 45,632 -0.18(-2.95%)
Aug 20, 2021 6.390 6.390 6.080 6.100 60,717 -0.14(-2.24%)
Aug 19, 2021 6.280 6.380 6.200 6.240 35,728 -0.02(-0.32%)
Aug 18, 2021 6.590 6.590 6.160 6.260 63,429 -0.15(-2.34%)
Aug 17, 2021 6.220 6.520 6.100 6.410 62,725 +0.13(+2.07%)
Aug 16, 2021 6.680 6.680 5.830 6.280 126,335 -0.40(-5.99%)
Aug 13, 2021 6.900 6.900 6.670 6.680 112,838 -0.11(-1.62%)
Aug 12, 2021 6.850 6.930 6.760 6.790 19,767 -0.01(-0.15%)
Aug 11, 2021 6.820 6.950 6.760 6.800 24,119 -0.01(-0.15%)
Aug 10, 2021 6.950 6.950 6.760 6.810 25,596 -0.08(-1.16%)
Aug 09, 2021 6.930 7.170 6.690 6.890 80,854 -0.01(-0.14%)
Aug 06, 2021 6.910 6.970 6.850 6.900 20,416 +0.01(+0.15%)
Aug 05, 2021 7.190 7.190 6.820 6.890 33,803 -0.12(-1.71%)
Aug 04, 2021 7.260 7.290 7.000 7.010 31,921 -0.25(-3.44%)
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.