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 (%)
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%)
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.