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 (%)
Aug 16, 2022 0 +0.00(+0.00%)
Aug 15, 2022 1.120 1.120 1.030 1.030 14,734 -0.08(-7.21%)
Aug 12, 2022 1.060 1.120 1.060 1.110 8,593 +0.01(+0.91%)
Aug 11, 2022 1.150 1.150 1.070 1.100 2,850 +0.00(+0.00%)
Aug 10, 2022 1.110 1.110 1.070 1.100 19,228 -0.01(-0.90%)
Aug 09, 2022 1.090 1.110 1.050 1.110 13,279 +0.08(+7.77%)
Aug 08, 2022 1.130 1.130 1.020 1.030 70,412 -0.04(-3.74%)
Aug 05, 2022 1.080 1.110 1.050 1.070 32,423 +0.00(+0.00%)
Aug 04, 2022 1.040 1.100 1.040 1.070 11,180 +0.02(+1.90%)
Aug 03, 2022 1.050 1.090 1.050 1.050 6,746 +0.04(+3.96%)
Aug 02, 2022 1.060 1.070 1.010 1.010 10,185 -0.01(-0.98%)
Jul 29, 2022 1.020 0 -0.03(-2.86%)
Jul 28, 2022 1.100 1.100 1.030 1.050 7,096 -0.04(-3.67%)
Jul 27, 2022 1.060 1.100 1.060 1.090 1,729 +0.02(+1.87%)
Jul 26, 2022 1.140 1.140 1.070 1.070 9,754 -0.07(-6.14%)
Jul 25, 2022 1.160 1.170 1.110 1.140 21,749 -0.01(-0.87%)
Jul 22, 2022 1.160 1.180 1.140 1.150 11,820 -0.01(-0.86%)
Jul 21, 2022 1.100 1.160 1.100 1.160 22,137 -0.01(-0.85%)
Jul 20, 2022 1.110 1.230 1.090 1.170 31,735 +0.08(+7.34%)
Jul 19, 2022 1.110 1.130 1.070 1.090 18,494 -0.02(-1.80%)
Jul 18, 2022 1.090 1.110 1.050 1.110 5,213 +0.02(+1.83%)
Jul 15, 2022 1.030 1.090 1.020 1.090 11,033 +0.07(+6.86%)
Jul 14, 2022 1.060 1.060 1.000 1.020 17,039 -0.06(-5.56%)
Jul 13, 2022 1.080 1.090 1.020 1.080 10,398 -0.02(-1.82%)
Jul 12, 2022 1.100 1.120 1.050 1.100 24,192 +0.02(+1.85%)
Jul 11, 2022 1.150 1.150 1.060 1.080 8,576 -0.01(-0.92%)
Jul 08, 2022 1.100 1.110 1.050 1.090 8,306 -0.01(-0.91%)
Jul 07, 2022 1.180 1.180 1.080 1.100 21,087 -0.05(-4.35%)
Jul 06, 2022 1.150 1.160 1.070 1.150 16,446 +0.04(+3.60%)
Jul 05, 2022 1.100 1.110 1.030 1.110 8,809 +0.05(+4.72%)
Jul 04, 2022 1.050 1.100 1.040 1.060 5,619 +0.02(+1.92%)
Jun 30, 2022 1.040 0 -0.05(-4.59%)
Jun 29, 2022 1.040 1.090 1.040 1.090 19,017 +0.05(+4.81%)
Jun 28, 2022 1.040 1.140 1.040 1.040 12,743 -0.03(-2.80%)
Jun 27, 2022 1.080 1.080 1.030 1.070 4,021 +0.02(+1.90%)
Jun 24, 2022 1.020 1.050 1.020 1.050 3,845 +0.06(+6.06%)
Jun 23, 2022 1.080 1.080 0.9800 0.9900 26,512 -0.08(-7.48%)
Jun 22, 2022 1.080 1.090 1.050 1.070 5,350 +0.02(+1.90%)
Jun 21, 2022 1.070 1.090 1.030 1.050 9,308 -0.03(-2.78%)
Jun 20, 2022 1.100 1.170 1.080 1.080 15,679 +0.01(+0.93%)
Jun 17, 2022 1.070 1.120 1.050 1.070 31,625 +0.05(+4.90%)
Jun 16, 2022 1.070 1.070 0.9800 1.020 16,407 -0.04(-3.77%)
Jun 15, 2022 0.9800 1.080 0.9800 1.060 17,013 +0.08(+8.16%)
Jun 14, 2022 1.030 1.030 0.9800 0.9800 21,516 -0.04(-3.92%)
Jun 13, 2022 0.9900 1.110 0.9900 1.020 24,770 -0.03(-2.86%)
Jun 10, 2022 1.010 1.050 1.010 1.050 6,733 +0.02(+1.94%)
Jun 09, 2022 0.9900 1.040 0.9900 1.030 8,300 +0.05(+5.10%)
Jun 08, 2022 1.000 1.050 0.9800 0.9800 24,184 -0.01(-1.01%)
Jun 07, 2022 1.000 1.010 0.9700 0.9900 8,938 -0.01(-1.00%)
Jun 06, 2022 1.080 1.080 1.000 1.000 19,567 -0.04(-3.85%)
Jun 03, 2022 1.140 1.140 1.030 1.040 11,023 -0.09(-7.96%)
Jun 02, 2022 1.140 1.150 1.090 1.130 28,938 -0.03(-2.59%)
Jun 01, 2022 1.060 1.160 1.050 1.160 84,159 +0.08(+7.41%)
May 31, 2022 1.100 1.100 1.060 1.080 8,727 -0.06(-5.26%)
May 30, 2022 1.070 1.140 1.070 1.140 8,007 +0.06(+5.56%)
May 27, 2022 1.090 1.110 1.030 1.080 49,404 +0.02(+1.89%)
May 26, 2022 1.050 1.100 1.040 1.060 9,198 +0.02(+1.92%)
May 25, 2022 1.060 1.080 1.010 1.040 13,621 -0.03(-2.80%)
May 24, 2022 1.140 1.150 1.070 1.070 23,261 -0.06(-5.31%)
May 20, 2022 1.130 0 +0.02(+1.80%)
May 19, 2022 1.130 1.200 1.110 1.110 6,455 -0.03(-2.63%)
May 18, 2022 1.280 1.280 1.140 1.140 27,165 -0.09(-7.32%)
May 17, 2022 1.210 1.250 1.190 1.230 6,066 +0.02(+1.65%)
May 16, 2022 1.110 1.220 1.060 1.210 30,011 +0.01(+0.83%)
May 13, 2022 1.080 1.200 1.020 1.200 36,767 +0.19(+18.81%)
May 12, 2022 0.9700 1.030 0.9600 1.010 27,089 +0.02(+2.02%)
May 11, 2022 0.9800 0.9900 0.9600 0.9900 18,179 -0.01(-1.00%)
May 10, 2022 1.080 1.080 0.9400 1.000 73,663 -0.08(-7.41%)
May 09, 2022 1.140 1.160 1.040 1.080 28,198 -0.08(-6.90%)
May 06, 2022 1.200 1.200 1.100 1.160 30,982 -0.04(-3.33%)
May 05, 2022 1.260 1.270 1.200 1.200 31,852 -0.06(-4.76%)
May 04, 2022 1.320 1.320 1.250 1.260 57,132 -0.15(-10.64%)
May 03, 2022 1.650 1.680 1.280 1.410 110,082 +0.03(+2.17%)
May 02, 2022 1.370 1.430 1.330 1.380 41,650 +0.05(+3.76%)
Apr 29, 2022 1.650 1.650 1.330 1.330 42,170 -0.22(-14.19%)
Apr 28, 2022 1.400 1.550 1.380 1.550 29,352 +0.11(+7.64%)
Apr 27, 2022 1.520 1.520 1.440 1.440 25,689 -0.03(-2.04%)
Apr 26, 2022 1.560 1.560 1.470 1.470 21,197 -0.10(-6.37%)
Apr 25, 2022 1.660 1.660 1.540 1.570 27,706 +0.00(+0.00%)
Apr 22, 2022 1.700 1.700 1.530 1.570 8,662 -0.07(-4.27%)
Apr 21, 2022 1.790 1.790 1.640 1.640 22,021 -0.11(-6.29%)
Apr 20, 2022 1.750 1.770 1.670 1.750 37,667 +0.02(+1.16%)
Apr 19, 2022 1.800 1.840 1.730 1.730 16,248 -0.07(-3.89%)
Apr 18, 2022 1.780 1.810 1.720 1.800 23,495 +0.08(+4.65%)
Apr 14, 2022 1.720 0 -0.08(-4.44%)
Apr 13, 2022 1.850 1.850 1.740 1.800 31,256 +0.05(+2.86%)
Apr 12, 2022 1.750 1.790 1.670 1.750 47,204 +0.09(+5.42%)
Apr 11, 2022 1.740 1.750 1.620 1.660 12,066 -0.07(-4.05%)
Apr 08, 2022 1.700 1.740 1.670 1.730 24,949 +0.06(+3.59%)
Apr 07, 2022 1.500 1.720 1.450 1.670 41,827 +0.19(+12.84%)
Apr 06, 2022 1.600 1.600 1.460 1.480 50,585 -0.06(-3.90%)
Apr 05, 2022 1.600 1.600 1.530 1.540 18,430 -0.03(-1.91%)
Apr 04, 2022 1.820 1.820 1.550 1.570 52,920 -0.06(-3.68%)
Apr 01, 2022 1.660 1.670 1.620 1.630 10,299 -0.02(-1.21%)
Mar 31, 2022 1.810 1.810 1.610 1.650 27,436 -0.11(-6.25%)
Mar 30, 2022 1.790 1.850 1.760 1.760 29,802 -0.04(-2.22%)
Mar 29, 2022 1.880 1.880 1.800 1.800 29,037 +0.02(+1.12%)
Mar 28, 2022 1.920 1.920 1.780 1.780 50,097 -0.04(-2.20%)
Mar 25, 2022 1.910 1.940 1.820 1.820 20,598 -0.06(-3.19%)
Mar 24, 2022 1.900 1.910 1.810 1.880 34,226 +0.02(+1.08%)
Mar 23, 2022 1.900 1.910 1.810 1.860 57,975 -0.04(-2.11%)
Mar 22, 2022 2.020 2.100 1.820 1.900 83,777 -0.07(-3.55%)
Mar 21, 2022 1.890 2.030 1.790 1.970 273,411 +0.25(+14.53%)
Mar 18, 2022 1.530 1.830 1.480 1.720 158,273 +0.26(+17.81%)
Mar 17, 2022 1.320 1.510 1.320 1.460 78,803 +0.18(+14.06%)
Mar 16, 2022 1.310 1.330 1.270 1.280 38,790 -0.02(-1.54%)
Mar 15, 2022 1.330 1.330 1.270 1.300 28,563 -0.01(-0.76%)
Mar 14, 2022 1.400 1.400 1.280 1.310 21,406 -0.04(-2.96%)
Mar 11, 2022 1.420 1.430 1.320 1.350 98,329 -0.03(-2.17%)
Mar 10, 2022 1.400 1.460 1.360 1.380 49,922 -0.05(-3.50%)
Mar 09, 2022 1.460 1.530 1.430 1.430 53,382 -0.03(-2.05%)
Mar 08, 2022 1.440 1.540 1.410 1.460 54,928 -0.05(-3.31%)
Mar 07, 2022 1.680 1.680 1.510 1.510 39,480 -0.16(-9.58%)
Mar 04, 2022 1.830 1.830 1.630 1.670 49,428 -0.13(-7.22%)
Mar 03, 2022 1.950 1.950 1.770 1.800 69,624 -0.06(-3.23%)
Mar 02, 2022 2.000 2.000 1.860 1.860 57,126 -0.13(-6.53%)
Mar 01, 2022 2.000 2.000 1.950 1.990 26,002 +0.00(+0.00%)
Feb 28, 2022 2.000 2.000 1.940 1.990 21,908 +0.00(+0.00%)
Feb 25, 2022 1.900 1.990 1.940 1.990 30,983 +0.10(+5.29%)
Feb 24, 2022 1.830 1.920 1.800 1.890 47,927 +0.01(+0.53%)
Feb 23, 2022 1.890 1.920 1.820 1.880 44,672 +0.03(+1.62%)
Feb 22, 2022 1.930 1.930 1.810 1.850 32,869 -0.08(-4.15%)
Feb 18, 2022 1.930 0 +0.08(+4.32%)
Feb 17, 2022 2.020 2.020 1.820 1.850 91,869 -0.15(-7.50%)
Feb 16, 2022 2.190 2.190 1.930 2.000 65,962 -0.09(-4.31%)
Feb 15, 2022 2.160 2.200 2.090 2.090 47,914 +0.00(+0.00%)
Feb 14, 2022 2.210 2.210 2.080 2.090 30,752 -0.08(-3.69%)
Feb 11, 2022 2.260 2.260 2.170 2.170 18,237 -0.02(-0.91%)
Feb 10, 2022 2.280 2.280 2.190 2.190 29,085 -0.05(-2.23%)
Feb 09, 2022 2.170 2.310 2.110 2.240 49,195 +0.00(+0.00%)
Feb 08, 2022 2.390 2.390 2.230 2.240 26,690 -0.08(-3.45%)
Feb 07, 2022 2.290 2.460 2.290 2.320 43,074 +0.05(+2.20%)
Feb 04, 2022 2.230 2.300 2.190 2.270 16,341 +0.04(+1.79%)
Feb 03, 2022 2.350 2.200 2.230 36,803 -0.12(-5.11%)
Feb 02, 2022 2.600 2.600 2.320 2.350 39,997 -0.14(-5.62%)
Feb 01, 2022 2.360 2.580 2.350 2.490 51,085 +0.14(+5.96%)
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%)
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.