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 (%)
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%)
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.