Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

First Tellurium Corp. (FTEL.CN)

Compare
0.1450
-0.0050
(-3.33%)
At close: April 17 at 3:59:32 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.15000.15000.14500.14500.1450299,667
Apr 16, 20250.14500.15000.14500.15000.150076,666
Apr 15, 20250.14000.14500.14000.14500.145099,500
Apr 14, 20250.14000.14000.13500.13500.135040,600
Apr 11, 20250.13500.14000.13500.14000.1400110,770
Apr 10, 20250.13000.13000.13000.13000.130010,300
Apr 9, 20250.13000.13000.13000.13000.130025,000
Apr 8, 20250.12500.13000.12500.13000.1300127,914
Apr 7, 20250.12500.13000.12500.13000.130024,796
Apr 4, 20250.14500.14500.12000.12500.1250261,050
Apr 3, 20250.14500.15000.14000.15000.1500138,500
Apr 2, 20250.15000.15000.15000.15000.150017,149
Apr 1, 20250.15500.15500.15000.15000.15008,100
Mar 31, 20250.16000.16000.15000.15500.1550152,500
Mar 28, 20250.18000.18000.16500.16500.1650228,767
Mar 27, 20250.16500.17500.16500.17500.1750255,024
Mar 26, 20250.13500.19000.13500.16000.16001,194,114
Mar 25, 20250.13500.13500.13500.13500.13502,000
Mar 24, 20250.13500.13500.12500.13000.130023,500
Mar 21, 20250.13000.13500.13000.13500.135020,021
Mar 20, 20250.13500.13500.13500.13500.13504,400
Mar 19, 20250.12500.12500.12500.12500.125010,500
Mar 18, 20250.12500.13000.12500.13000.130041,865
Mar 17, 20250.14000.14500.12500.12500.1250142,570
Mar 14, 20250.13000.14500.13000.14500.1450480,150
Mar 13, 20250.13000.13000.12500.13000.130084,325
Mar 12, 20250.12500.13000.12500.13000.130030,680
Mar 11, 20250.12000.13000.12000.13000.130085,267
Mar 10, 20250.13000.13000.12500.12500.125025,000
Mar 7, 20250.12000.13000.11500.13000.130079,500
Mar 6, 20250.11000.11500.11000.11500.115037,167
Mar 5, 20250.12000.12000.12000.12000.12003,000
Mar 4, 20250.11500.11500.10500.11500.1150218,262
Mar 3, 20250.12500.12500.11500.12000.120088,685
Feb 28, 20250.11500.12000.11500.12000.120077,500
Feb 27, 20250.11500.12000.11500.12000.1200190,189
Feb 26, 20250.11500.12500.11500.12500.125029,000
Feb 25, 20250.12500.12500.12500.12500.125024,418
Feb 24, 20250.12500.12500.12500.12500.125056,500
Feb 21, 20250.13000.13000.13000.13000.130015,385
Feb 20, 20250.12500.13500.12500.13000.130030,500
Feb 19, 20250.13000.13000.13000.13000.130062,554
Feb 18, 20250.12000.13000.12000.13000.130037,910
Feb 14, 20250.12000.13000.12000.13000.130070,950
Feb 13, 20250.12500.12500.12000.12500.125050,780
Feb 12, 20250.12500.12500.12500.12500.125020,500
Feb 11, 20250.12500.12500.12500.12500.125012,564
Feb 10, 20250.12000.12500.12000.12500.125021,200
Feb 7, 20250.12500.13000.12500.13000.130064,000
Feb 6, 20250.13500.13500.13000.13000.130020,000
Feb 5, 20250.13500.13500.13500.13500.135010,000
Feb 4, 20250.13000.13500.13000.13500.1350172,748
Feb 3, 20250.13000.13000.12500.12500.12509,917
Jan 31, 20250.12500.12500.12500.12500.125053,950
Jan 30, 20250.12000.12000.12000.12000.120010,000
Jan 29, 20250.12500.12500.12500.12500.12503,640
Jan 28, 20250.12000.12500.12000.12500.125018,200
Jan 27, 20250.12500.12500.12500.12500.12502,833
Jan 24, 20250.12500.12500.12500.12500.125046,500
Jan 23, 20250.12500.12500.12500.12500.1250-
Jan 22, 20250.13000.13000.12500.12500.1250399,500
Jan 21, 20250.13000.13000.12500.13000.130018,693
Jan 20, 20250.14000.14000.12500.13000.1300112,151
Jan 17, 20250.12500.14000.12500.13500.1350534,190
Jan 16, 20250.12500.12500.12000.12000.120017,200
Jan 15, 20250.11500.12000.11500.12000.1200122,500
Jan 14, 20250.11500.11750.11500.11500.1150122,100
Jan 13, 20250.12500.12500.11500.12000.120081,000
Jan 10, 20250.12000.12000.12000.12000.12008,500
Jan 9, 20250.11500.12500.11500.12500.125021,500
Jan 8, 20250.12500.12500.12500.12500.125022,500
Jan 7, 20250.12000.12000.11500.12000.1200140,100
Jan 6, 20250.12000.13000.12000.12500.125035,020
Jan 3, 20250.12000.12500.11500.12500.125068,550
Jan 2, 20250.12500.12500.12000.12500.125026,150
Dec 31, 20240.11500.12000.11000.12000.1200100,500
Dec 30, 20240.12000.12000.11500.11500.115053,000
Dec 27, 20240.12500.12500.11000.11000.110066,000
Dec 24, 20240.12500.12500.12500.12500.125026,000
Dec 23, 20240.13000.13000.12500.12500.125053,000
Dec 20, 20240.12500.13000.12500.13000.130053,000
Dec 19, 20240.13000.13000.13000.13000.130030,500
Dec 18, 20240.13000.14000.13000.13500.135086,000
Dec 17, 20240.13000.14000.13000.13500.135023,500
Dec 16, 20240.13500.13500.13500.13500.135014,400
Dec 13, 20240.14000.14000.13500.13500.1350256,001
Dec 12, 20240.13000.14500.13000.14000.1400384,025
Dec 11, 20240.12500.12500.12500.12500.12506,520
Dec 10, 20240.12500.12500.12500.12500.125045,999
Dec 9, 20240.12500.13000.12500.12500.1250193,500
Dec 6, 20240.13000.14000.13000.13500.135016,000
Dec 5, 20240.12500.13000.12500.13000.13006,009
Dec 4, 20240.13000.13000.12500.13000.130051,440
Dec 3, 20240.13000.13000.13000.13000.1300680
Dec 2, 20240.13500.13500.13000.13000.1300100,695
Nov 29, 20240.13500.13500.13500.13500.13508,960
Nov 28, 20240.13500.13500.13500.13500.135041,000
Nov 27, 20240.14000.14000.14000.14000.14003,500
Nov 26, 20240.13500.14000.13000.14000.1400158,002
Nov 25, 20240.13500.13500.13000.13000.1300174,000
Nov 22, 20240.12500.13000.12500.13000.1300239,508
Nov 21, 20240.13000.13000.13000.13000.130064,500
Nov 20, 20240.13500.13500.13500.13500.13508,000
Nov 19, 20240.13000.13500.13000.13500.1350173,850
Nov 18, 20240.13000.13500.13000.13500.135070,317
Nov 15, 20240.14000.14000.13500.13500.135048,500
Nov 14, 20240.13500.13500.13500.13500.135025,470
Nov 13, 20240.13500.13500.13000.13500.1350203,300
Nov 12, 20240.14000.14000.14000.14000.140010,100
Nov 11, 20240.13000.14500.13000.14000.140018,405
Nov 8, 20240.13500.13500.13500.13500.135031,629
Nov 7, 20240.14000.14000.13500.13500.135072,500
Nov 6, 20240.13500.14000.13500.13500.135013,250
Nov 5, 20240.13500.13500.13500.13500.135067,700
Nov 4, 20240.13500.14000.13500.14000.140085,100
Nov 1, 20240.13500.14000.13500.13500.135096,920
Oct 31, 20240.13000.13500.13000.13500.135065,201
Oct 30, 20240.13500.14000.13500.13500.135071,000
Oct 29, 20240.14500.14500.14000.14000.1400203,000
Oct 28, 20240.14500.14500.14000.14500.145032,000
Oct 25, 20240.14000.14000.14000.14000.140016,923
Oct 24, 20240.14000.14500.14000.14500.145030,600
Oct 23, 20240.14000.14000.14000.14000.140040,000
Oct 22, 20240.14000.14500.14000.14000.140014,010
Oct 21, 20240.14000.14500.14000.14500.145076,515
Oct 18, 20240.13500.13500.13500.13500.135033,500
Oct 17, 20240.13500.13500.12500.13000.130092,500
Oct 16, 20240.14500.14500.13500.13500.135063,900
Oct 15, 20240.14500.15500.14000.14000.1400172,473
Oct 11, 20240.14500.15000.14000.14500.1450293,763
Oct 10, 20240.14000.14500.14000.14500.145039,850
Oct 9, 20240.13500.13500.13500.13500.135013,058
Oct 8, 20240.13500.13500.13500.13500.135061,003
Oct 7, 20240.13500.13500.13000.13500.1350100,810
Oct 4, 20240.14500.15000.14000.14000.140040,000
Oct 3, 20240.15000.15000.14000.14000.1400313,397
Oct 2, 20240.12000.15500.12000.15500.1550851,720
Oct 1, 20240.12500.13000.12500.12500.125048,220
Sep 30, 20240.12500.13000.12500.12500.125064,500
Sep 27, 20240.13000.13000.11500.12500.1250194,000
Sep 26, 20240.13000.13500.13000.13500.135031,000
Sep 25, 20240.13500.13500.13500.13500.1350500
Sep 24, 20240.13000.13500.13000.13500.135070,000
Sep 23, 20240.13500.13500.13000.13000.13009,580
Sep 20, 20240.13000.13000.13000.13000.130036,498
Sep 19, 20240.13000.13500.13000.13500.1350102,466
Sep 18, 20240.12500.13500.12500.13500.1350229,160
Sep 17, 20240.12000.12000.11500.12000.120080,000
Sep 16, 20240.12000.12000.11500.11500.115016,710
Sep 13, 20240.11000.11500.11000.11500.115051,462
Sep 12, 20240.10500.11500.10500.11500.1150221,185
Sep 11, 20240.10500.10500.10500.10500.105012,000
Sep 10, 20240.11000.11000.10500.10500.105019,000
Sep 9, 20240.11000.11000.10500.10500.10504,000
Sep 6, 20240.10500.10500.10500.10500.105079,931
Sep 5, 20240.10000.10500.10000.10000.100022,000
Sep 4, 20240.10000.10500.10000.10500.105057,000
Sep 3, 20240.10000.10500.10000.10000.100076,700
Aug 30, 20240.10000.10000.09500.10000.100013,000
Aug 29, 20240.10000.10000.10000.10000.1000-
Aug 28, 20240.10000.10000.10000.10000.10004,000
Aug 27, 20240.10000.10000.09000.09500.095063,626
Aug 26, 20240.10000.10500.10000.10500.105030,925
Aug 23, 20240.10500.10500.10500.10500.10505,211
Aug 22, 20240.10500.10500.10500.10500.105015,600
Aug 21, 20240.10000.10000.09500.10000.100029,500
Aug 20, 20240.10000.10000.09500.10000.100044,500
Aug 19, 20240.11000.11000.10000.10000.100079,952
Aug 16, 20240.11000.11000.11000.11000.110043,000
Aug 15, 20240.11500.11500.11500.11500.115026,750
Aug 14, 20240.11500.12000.11500.11500.115031,500
Aug 13, 20240.11500.12000.11500.11500.1150520,500
Aug 12, 20240.11000.12000.11000.12000.120032,734
Aug 9, 20240.12000.12000.11500.11500.115018,600
Aug 8, 20240.12000.12000.12000.12000.120033,000
Aug 7, 20240.12000.12000.12000.12000.120031,000
Aug 6, 20240.12500.12500.12000.12500.125082,975
Aug 2, 20240.12000.13000.12000.12500.1250110,095
Aug 1, 20240.12000.12500.12000.12500.125044,500
Jul 31, 20240.12500.12500.12000.12500.1250214,586
Jul 30, 20240.12500.12500.12500.12500.12506,000
Jul 29, 20240.12500.12500.12500.12500.125037,500
Jul 26, 20240.12000.12500.12000.12500.125010,200
Jul 25, 20240.12000.13000.12000.13000.1300124,795
Jul 24, 20240.12500.12500.12500.12500.125020,300
Jul 23, 20240.12500.12500.12000.12000.120031,621
Jul 22, 20240.13000.13000.13000.13000.13001,850
Jul 19, 20240.13000.13500.13000.13000.130012,500
Jul 18, 20240.13000.13500.13000.13500.135070,800
Jul 17, 20240.13000.13000.12000.13000.1300253,000
Jul 16, 20240.13500.13500.13000.13000.130044,502
Jul 15, 20240.13000.13000.12500.13000.1300104,283
Jul 12, 20240.12000.13500.12000.13500.1350104,970
Jul 11, 20240.12000.12500.12000.12500.125071,000
Jul 10, 20240.11000.12000.10500.12000.1200181,910
Jul 9, 20240.10500.10500.10500.10500.105046,623
Jul 8, 20240.10500.10500.10500.10500.105027,500
Jul 5, 20240.10500.10500.10500.10500.105020,925
Jul 4, 20240.09500.10500.09500.10000.1000107,600
Jul 3, 20240.10000.10000.10000.10000.100034,000
Jul 2, 20240.10000.10000.09500.09500.0950108,000
Jun 28, 20240.10500.10500.10000.10500.105020,000
Jun 27, 20240.10500.11000.10000.10500.105065,500
Jun 26, 20240.10500.11000.10500.11000.110030,400
Jun 25, 20240.10500.10500.10000.10000.100074,709
Jun 24, 20240.11000.11000.10500.10500.105020,500
Jun 21, 20240.10500.11000.10500.11000.110039,500
Jun 20, 20240.10500.10500.10250.10500.105034,400
Jun 19, 20240.10500.10500.10500.10500.1050-
Jun 18, 20240.10000.10500.10000.10500.105049,000
Jun 17, 20240.10000.10500.10000.10500.105020,500
Jun 14, 20240.11500.11500.09500.10000.1000340,350
Jun 13, 20240.11000.11500.11000.11500.115099,325
Jun 12, 20240.12000.12000.11500.11500.115019,866
Jun 11, 20240.13000.13000.11500.12000.120059,125
Jun 10, 20240.14000.14000.12500.13000.1300209,004
Jun 7, 20240.13000.14000.13000.14000.1400217,744
Jun 6, 20240.12500.13500.12500.13500.1350276,188
Jun 5, 20240.11500.12500.11500.12500.1250296,390
Jun 4, 20240.11000.12000.11000.12000.1200277,915
Jun 3, 20240.10500.10500.10500.10500.1050103,100
May 31, 20240.10000.11000.10000.11000.1100112,500
May 30, 20240.10000.11000.09500.10000.1000450,039
May 29, 20240.09500.09500.09500.09500.095027,894
May 28, 20240.10000.10000.09500.09500.0950113,475
May 27, 20240.10000.10500.10000.10000.100082,500
May 24, 20240.09500.10000.09500.10000.100023,000
May 23, 20240.10000.10000.09500.09500.095033,000
May 22, 20240.09000.09500.09000.09500.095049,147
May 21, 20240.09500.10000.09500.10000.10002,500
May 17, 20240.10500.10500.10000.10000.100049,118
May 16, 20240.10500.10500.10000.10500.105042,976
May 15, 20240.10500.10500.10500.10500.105057,000
May 14, 20240.10500.10500.10500.10500.105076,000
May 13, 20240.10000.11500.10000.11000.1100145,092
May 10, 20240.10500.10500.10000.10500.105071,000
May 9, 20240.10000.12000.10000.10500.1050320,075
May 8, 20240.09500.09500.09500.09500.095015,900
May 7, 20240.09500.10000.09500.09500.0950656,742
May 6, 20240.09000.09000.09000.09000.0900195,429
May 3, 20240.08500.08500.08000.08500.085098,000
May 2, 20240.08000.08000.08000.08000.0800-
May 1, 20240.08000.08000.08000.08000.080010,800
Apr 30, 20240.08500.08500.08000.08000.08008,000
Apr 29, 20240.08000.08000.08000.08000.080017,000
Apr 26, 20240.08500.08500.08000.08500.085014,500
Apr 25, 20240.08000.08000.07500.08000.080084,700
Apr 24, 20240.08000.08000.08000.08000.0800344,000
Apr 23, 20240.08000.08000.08000.08000.080037,000
Apr 22, 20240.08000.08000.08000.08000.080023,500
Apr 19, 20240.08500.08500.08500.08500.085031,000
Apr 18, 20240.08500.08500.08500.08500.08504,002
Apr 17, 20240.09000.09000.09000.09000.0900148,000

Related Tickers