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 (%)
Jul 30, 2021 7.740 7.740 7.740 0 +0.54(+7.50%)
Jul 29, 2021 7.330 7.330 6.780 7.200 97,283 +0.01(+0.14%)
Jul 28, 2021 7.440 7.460 7.140 7.190 227,292 -0.20(-2.71%)
Jul 27, 2021 7.440 7.470 7.100 7.390 71,506 -0.03(-0.40%)
Jul 26, 2021 7.160 7.500 7.160 7.420 53,136 +0.02(+0.27%)
Jul 23, 2021 7.500 7.680 7.400 7.400 55,450 -0.03(-0.40%)
Jul 22, 2021 7.360 7.440 7.200 7.430 58,915 +0.18(+2.48%)
Jul 21, 2021 7.240 7.330 7.210 7.250 48,877 +0.02(+0.28%)
Jul 20, 2021 7.200 7.420 7.080 7.230 32,501 +0.15(+2.12%)
Jul 19, 2021 7.260 7.280 7.010 7.080 28,047 -0.27(-3.67%)
Jul 16, 2021 7.400 7.400 7.050 7.350 28,283 +0.04(+0.55%)
Jul 15, 2021 7.310 7.400 7.150 7.310 17,897 -0.02(-0.27%)
Jul 14, 2021 7.360 7.430 7.020 7.330 30,071 +0.03(+0.41%)
Jul 13, 2021 7.190 7.420 7.030 7.300 58,945 +0.11(+1.53%)
Jul 12, 2021 6.880 7.200 6.860 7.190 57,841 +0.57(+8.61%)
Jul 09, 2021 6.720 7.100 6.480 6.620 65,633 -0.03(-0.45%)
Jul 08, 2021 6.400 6.750 6.200 6.650 87,204 +0.40(+6.40%)
Jul 07, 2021 6.870 6.950 6.250 6.250 97,660 -0.56(-8.22%)
Jul 06, 2021 6.940 6.940 6.670 6.810 88,143 -0.14(-2.01%)
Jul 05, 2021 7.160 7.160 6.900 6.950 3,994 -0.03(-0.43%)
Jul 02, 2021 6.950 7.140 6.800 6.980 26,072 -0.02(-0.29%)
Jun 30, 2021 7.000 7.000 7.000 0 +0.07(+1.01%)
Jun 29, 2021 7.420 7.420 6.780 6.930 51,424 -0.26(-3.62%)
Jun 28, 2021 7.450 7.450 7.130 7.190 32,796 -0.04(-0.55%)
Jun 25, 2021 7.310 7.550 7.050 7.230 47,016 -0.03(-0.41%)
Jun 24, 2021 7.510 7.590 7.130 7.260 69,349 +0.13(+1.82%)
Jun 23, 2021 6.780 7.130 6.700 7.130 43,992 +0.35(+5.16%)
Jun 22, 2021 7.150 7.430 6.750 6.780 55,099 -0.53(-7.25%)
Jun 21, 2021 7.470 7.810 7.200 7.310 39,273 -0.16(-2.14%)
Jun 18, 2021 7.480 7.600 7.260 7.470 92,564 +0.11(+1.49%)
Jun 17, 2021 7.420 7.450 7.190 7.360 66,810 -0.04(-0.54%)
Jun 16, 2021 7.360 7.550 6.760 7.400 129,026 +0.19(+2.64%)
Jun 15, 2021 6.490 7.450 6.450 7.210 209,935 +0.77(+11.96%)
Jun 14, 2021 6.500 6.680 6.380 6.440 142,710 +0.09(+1.42%)
Jun 11, 2021 6.150 6.350 6.140 6.350 241,376 +0.24(+3.93%)
Jun 10, 2021 5.900 6.220 5.900 6.110 59,101 +0.26(+4.44%)
Jun 09, 2021 5.800 5.880 5.660 5.850 120,234 +0.25(+4.46%)
Jun 08, 2021 5.440 5.800 5.440 5.600 265,671 +0.24(+4.48%)
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.