Skip to main content
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 (%)
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%)
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.