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

TSXV - Delayed Quote CAD

FTI Foodtech International Inc. (FTI.V)

Compare
0.2850
+0.0150
+(5.56%)
At close: April 17 at 3:50:58 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.28000.28500.28000.28500.28509,000
Apr 16, 20250.27000.27000.26500.27000.27003,500
Apr 15, 20250.27000.27000.27000.27000.270024,500
Apr 14, 20250.26500.26500.26500.26500.26501,000
Apr 11, 20250.27000.27000.26500.26500.26504,500
Apr 10, 20250.28000.28000.28000.28000.2800500
Apr 9, 20250.28000.28000.28000.28000.28003,300
Apr 8, 20250.27500.28000.27500.28000.280019,500
Apr 7, 20250.27000.27000.27000.27000.27001,500
Apr 4, 20250.26000.26500.26000.26500.26509,700
Apr 3, 20250.26000.26500.26000.26500.265013,500
Apr 2, 20250.27000.27000.26000.26000.26004,000
Apr 1, 20250.27000.27500.26000.26000.260016,500
Mar 31, 20250.25000.26000.22000.26000.26008,000
Mar 28, 20250.21000.25000.20000.25000.250040,500
Mar 27, 20250.20000.20000.20000.20000.2000600
Mar 26, 20250.19000.20000.19000.20000.20003,300
Mar 25, 20250.19500.19500.19500.19500.1950-
Mar 24, 20250.19500.19500.19500.19500.19501,500
Mar 21, 20250.20500.20500.20000.20000.200013,000
Mar 20, 20250.22000.22000.18000.18500.185077,000
Mar 19, 20250.24000.24000.22000.22000.22001,000
Mar 18, 20250.22000.22000.21000.21000.21001,500
Mar 17, 20250.23000.23000.21000.21000.210067,700
Mar 14, 20250.21000.23000.21000.23000.230057,500
Mar 13, 20250.20000.20000.19000.19000.19004,500
Mar 12, 20250.21000.21000.21000.21000.2100-
Mar 11, 20250.21000.21000.21000.21000.21001,100
Mar 10, 20250.21500.21500.21500.21500.215015,000
Mar 7, 20250.20000.20000.20000.20000.2000500
Mar 6, 20250.21000.21500.21000.21500.215018,500
Mar 5, 20250.20000.20000.19000.19000.19001,900
Mar 4, 20250.20000.20000.20000.20000.2000-
Mar 3, 20250.20000.20000.20000.20000.2000-
Feb 28, 20250.21000.21000.17000.20000.200030,500
Feb 27, 20250.21000.22000.21000.22000.22003,500
Feb 26, 20250.20000.20000.20000.20000.2000-
Feb 25, 20250.20000.20000.20000.20000.2000-
Feb 24, 20250.20000.20000.20000.20000.2000-
Feb 21, 20250.21000.21000.20000.20000.200011,000
Feb 20, 20250.21000.22000.18000.19000.190015,500
Feb 19, 20250.22000.22000.20000.21500.215023,500
Feb 18, 20250.22500.23500.22000.22000.220011,000
Feb 14, 20250.25000.25000.22000.22000.220051,500
Feb 13, 20250.25000.25000.25000.25000.25002,000
Feb 12, 20250.25000.25500.25000.25500.25503,000
Feb 11, 20250.22000.25000.22000.25000.250098,000
Feb 10, 20250.24000.24000.23000.23000.23006,300
Feb 7, 20250.22000.24000.19000.24000.240088,400
Feb 6, 20250.18000.23000.17000.21000.2100158,200
Feb 5, 20250.19000.19000.18000.18000.18004,000
Feb 4, 20250.16000.19500.16000.18000.180040,200
Feb 3, 20250.22500.22500.22500.22500.2250600
Jan 31, 20250.18000.18000.18000.18000.180016,500
Jan 30, 20250.16000.16000.16000.16000.16005,000
Jan 29, 20250.15500.16000.15500.15500.15508,000
Jan 28, 20250.15500.16000.15500.16000.16008,500
Jan 27, 20250.15500.15500.15500.15500.15502,000
Jan 24, 20250.12000.12000.12000.12000.1200-
Jan 23, 20250.12000.12000.12000.12000.12005,000
Jan 22, 20250.13500.13500.13500.13500.1350-
Jan 21, 20250.13500.13500.13500.13500.1350-
Jan 20, 20250.13500.13500.13500.13500.1350-
Jan 17, 20250.13500.13500.13500.13500.13503,500
Jan 16, 20250.08500.11000.08500.11000.11008,000
Jan 15, 20250.07500.07500.07500.07500.0750-
Jan 14, 20250.07500.07500.07500.07500.0750-
Jan 13, 20250.07500.07500.07500.07500.0750-
Jan 10, 20250.11000.11000.07500.07500.075036,500
Jan 9, 20250.09500.09500.09000.09000.09009,500
Jan 8, 20250.11000.11000.11000.11000.11003,000
Jan 7, 20250.11000.11000.11000.11000.1100-
Jan 6, 20250.11000.11000.11000.11000.1100-
Jan 3, 20250.11000.11000.11000.11000.1100-
Jan 2, 20250.10000.11000.10000.11000.110025,000
Dec 31, 20240.11500.11500.11500.11500.1150-
Dec 30, 20240.11500.11500.11500.11500.1150-
Dec 27, 20240.11500.11500.11500.11500.1150-
Dec 24, 20240.11500.11500.11500.11500.1150-
Dec 23, 20240.11500.11500.11500.11500.1150-
Dec 20, 20240.13500.13500.11500.11500.11506,500
Dec 19, 20240.13500.13500.13500.13500.1350-
Dec 18, 20240.13500.13500.13500.13500.13501,000
Dec 17, 20240.12500.12500.11500.11500.11506,000
Dec 16, 20240.20000.20000.20000.20000.2000-
Dec 13, 20240.24000.24000.20000.20000.20002,500
Dec 12, 20240.20000.20000.20000.20000.200015,500
Dec 11, 20240.15000.15000.15000.15000.1500-
Dec 10, 20240.15000.15000.15000.15000.1500-
Dec 9, 20240.15000.15000.15000.15000.1500-
Dec 6, 20240.15000.15000.15000.15000.1500-
Dec 5, 20240.15000.15000.15000.15000.1500-
Dec 4, 20240.14000.15000.14000.15000.150041,500
Dec 3, 20240.14000.14000.14000.14000.1400-
Dec 2, 20240.14000.14000.14000.14000.140010,800
Nov 29, 20240.14000.14000.14000.14000.1400-
Nov 28, 20240.14000.14000.14000.14000.1400-
Nov 27, 20240.14000.14000.14000.14000.1400-
Nov 26, 20240.14000.14000.14000.14000.1400-
Nov 25, 20240.14000.14000.14000.14000.1400-
Nov 22, 20240.14000.14000.14000.14000.140017,000
Nov 21, 20240.13500.14000.13500.14000.140015,000
Nov 20, 20240.12000.12000.12000.12000.120017,000
Nov 19, 20240.08500.09000.08500.09000.0900102,500
Nov 18, 20240.09500.09500.09500.09500.0950-
Nov 15, 20240.09500.09500.09500.09500.0950-
Nov 14, 20240.09500.09500.09500.09500.0950-
Nov 13, 20240.10500.10500.09500.09500.095055,500
Nov 12, 20240.10500.10500.10500.10500.1050-
Nov 11, 20240.11000.11000.10500.10500.105034,500
Nov 8, 20240.12000.12000.11000.11000.110010,500
Nov 7, 20240.12000.12000.12000.12000.1200-
Nov 6, 20240.12000.12000.12000.12000.12003,500
Nov 5, 20240.15000.15000.15000.15000.1500-
Nov 4, 20240.15000.15000.15000.15000.1500-
Nov 1, 20240.15000.15000.15000.15000.1500-
Oct 31, 20240.15000.15000.15000.15000.1500-
Oct 30, 20240.15000.15000.15000.15000.1500-
Oct 29, 20240.15000.15000.15000.15000.1500-
Oct 28, 20240.15000.15000.15000.15000.15002,000
Oct 25, 20240.14500.15000.14500.15000.1500101,000
Oct 24, 20240.09500.09500.09500.09500.0950-
Oct 23, 20240.09500.09500.09500.09500.0950-
Oct 22, 20240.09500.09500.09500.09500.095029,000
Oct 21, 20240.09500.09500.09500.09500.0950-
Oct 18, 20240.07000.09500.07000.09500.09505,700
Oct 17, 20240.06000.09000.06000.09000.090075,000
Oct 16, 20240.06000.06000.06000.06000.0600-
Oct 15, 20240.06000.06000.06000.06000.0600-
Oct 11, 20240.06000.06000.06000.06000.060010,000
Oct 10, 20240.05000.05500.05000.05500.0550200,000
Oct 9, 20240.04000.04500.04000.04500.045049,000
Oct 8, 20240.03500.03500.03500.03500.03501,000
Oct 7, 20240.04000.04000.04000.04000.04007,000
Oct 4, 20240.03000.03000.03000.03000.0300-
Oct 3, 20240.03000.03000.03000.03000.0300-
Oct 2, 20240.03000.03000.03000.03000.0300-
Oct 1, 20240.03000.03000.03000.03000.0300-
Sep 30, 20240.02500.03000.02500.03000.0300180,000
Sep 27, 20240.02500.02500.02500.02500.025022,000
Sep 26, 20240.02500.02500.02500.02500.0250-
Sep 25, 20240.02500.02500.02500.02500.0250-
Sep 24, 20240.02500.02500.02500.02500.0250-
Sep 23, 20240.02500.02500.02500.02500.0250-
Sep 20, 20240.02500.02500.02500.02500.0250-
Sep 19, 20240.02500.02500.02500.02500.0250-
Sep 18, 20240.02500.02500.02500.02500.0250-
Sep 17, 20240.02500.02500.02500.02500.0250-
Sep 16, 20240.02500.02500.02500.02500.0250-
Sep 13, 20240.02500.02500.02500.02500.0250-
Sep 12, 20240.02500.02500.02500.02500.0250-
Sep 11, 20240.02500.02500.02500.02500.0250-
Sep 10, 20240.02500.02500.02500.02500.0250-
Sep 9, 20240.02500.02500.02500.02500.0250-
Sep 6, 20240.02500.02500.02500.02500.0250-
Sep 5, 20240.02500.02500.02500.02500.0250-
Sep 4, 20240.02500.02500.02500.02500.0250-
Sep 3, 20240.02500.02500.02500.02500.0250-
Aug 30, 20240.02500.02500.02500.02500.0250-
Aug 29, 20240.02500.02500.02500.02500.0250-
Aug 28, 20240.02500.02500.02500.02500.0250-
Aug 27, 20240.02500.02500.02500.02500.0250-
Aug 26, 20240.02500.02500.02500.02500.0250-
Aug 23, 20240.02500.02500.02500.02500.0250-
Aug 22, 20240.02500.02500.02500.02500.0250-
Aug 21, 20240.02500.02500.02500.02500.02502,000
Aug 20, 20240.01500.01500.01500.01500.01502,000
Aug 19, 20240.02500.02500.02500.02500.0250-
Aug 16, 20240.02500.02500.02500.02500.0250-
Aug 15, 20240.02500.02500.02500.02500.0250-
Aug 14, 20240.02500.02500.02500.02500.02502,000
Aug 13, 20240.01000.01000.01000.01000.0100-
Aug 12, 20240.01000.01000.01000.01000.0100-
Aug 9, 20240.01000.01000.01000.01000.0100-
Aug 8, 20240.03500.03500.01000.01000.0100250,000
Aug 7, 20240.03500.03500.03500.03500.0350-
Aug 6, 20240.03500.03500.03500.03500.0350-
Aug 2, 20240.03500.03500.03500.03500.0350-
Aug 1, 20240.03500.03500.03500.03500.0350-
Jul 31, 20240.03500.03500.03500.03500.0350-
Jul 30, 20240.03500.03500.03500.03500.0350-
Jul 29, 20240.03500.03500.03500.03500.0350-
Jul 26, 20240.03500.03500.03500.03500.0350-
Jul 25, 20240.03500.03500.03500.03500.03507,000
Jul 24, 20240.03500.03500.03500.03500.0350-
Jul 23, 20240.03500.03500.03500.03500.0350-
Jul 22, 20240.03500.03500.03500.03500.0350-
Jul 19, 20240.03500.03500.03500.03500.0350-
Jul 18, 20240.03500.03500.03500.03500.0350-
Jul 17, 20240.03500.03500.03500.03500.0350-
Jul 16, 20240.03500.03500.03500.03500.0350-
Jul 15, 20240.03500.03500.03500.03500.0350-
Jul 12, 20240.03500.03500.03500.03500.035027,000
Jul 11, 20240.03000.03000.03000.03000.0300-
Jul 10, 20240.03000.03000.03000.03000.0300-
Jul 9, 20240.03000.03000.03000.03000.0300-
Jul 8, 20240.03000.03000.03000.03000.0300-
Jul 5, 20240.03000.03000.03000.03000.030059,000
Jul 4, 20240.03000.03000.03000.03000.0300-
Jul 3, 20240.03000.03000.03000.03000.0300-
Jul 2, 20240.03000.03000.03000.03000.0300-
Jun 28, 20240.03000.03000.03000.03000.030030,000
Jun 27, 20240.03000.03000.03000.03000.03004,000
Jun 26, 20240.03000.03000.03000.03000.0300-
Jun 25, 20240.03000.03000.03000.03000.0300-
Jun 24, 20240.03000.03000.03000.03000.0300-
Jun 21, 20240.03000.03000.03000.03000.0300-
Jun 20, 20240.03000.03000.03000.03000.03006,000
Jun 19, 20240.03000.03000.03000.03000.03004,000
Jun 18, 20240.03500.03500.03000.03000.030071,600
Jun 17, 20240.03500.03500.03500.03500.035050,000
Jun 14, 20240.04000.04000.04000.04000.040042,000
Jun 13, 20240.03000.03000.03000.03000.0300-
Jun 12, 20240.03000.03000.03000.03000.0300-
Jun 11, 20240.03000.03000.03000.03000.0300-
Jun 10, 20240.03500.03500.03000.03000.030085,000
Jun 7, 20240.04000.04000.04000.04000.0400-
Jun 6, 20240.04000.04000.04000.04000.0400-
Jun 5, 20240.04000.04000.04000.04000.0400-
Jun 4, 20240.04000.04000.04000.04000.0400-
Jun 3, 20240.04000.04000.04000.04000.0400-
May 31, 20240.04000.04000.04000.04000.0400-
May 30, 20240.04000.04000.04000.04000.0400-
May 29, 20240.04000.04000.04000.04000.0400-
May 28, 20240.04000.04000.04000.04000.0400-
May 27, 20240.04000.04000.04000.04000.0400-
May 24, 20240.04000.04000.04000.04000.0400-
May 23, 20240.04000.04000.04000.04000.0400-
May 22, 20240.04000.04000.04000.04000.0400-
May 21, 20240.04000.04000.04000.04000.040025,000
May 17, 20240.04500.05000.04500.05000.05002,000
May 16, 20240.03500.03500.03500.03500.0350-
May 15, 20240.03500.03500.03500.03500.0350-
May 14, 20240.03500.03500.03500.03500.0350-
May 13, 20240.03500.03500.03500.03500.0350-
May 10, 20240.03500.03500.03500.03500.0350-
May 9, 20240.03500.03500.03500.03500.0350-
May 8, 20240.03500.03500.03500.03500.0350-
May 7, 20240.03500.03500.03500.03500.0350-
May 6, 20240.03500.03500.03500.03500.0350-
May 3, 20240.03500.03500.03500.03500.0350-
May 2, 20240.03500.03500.03500.03500.0350-
May 1, 20240.03500.03500.03500.03500.0350-
Apr 30, 20240.03500.03500.03500.03500.03504,000
Apr 29, 20240.05000.05000.05000.05000.0500-
Apr 26, 20240.05000.05000.05000.05000.050050,000
Apr 25, 20240.05000.05000.05000.05000.050050,000
Apr 24, 20240.03500.03500.03500.03500.0350-
Apr 23, 20240.03500.03500.03500.03500.0350-
Apr 22, 20240.03500.03500.03500.03500.0350-
Apr 19, 20240.03500.03500.03500.03500.0350-
Apr 18, 20240.03500.03500.03500.03500.03502,000
Apr 17, 20240.03000.03000.03000.03000.0300-

Related Tickers

GBT.TO BMTC Group Inc.
11.75
0.00%
 
PET.TO Pet Valu Holdings Ltd.
26.40
+1.50%
 
LNF.TO Leon's Furniture Limited
22.59
+0.62%
 
CTC-A.TO Canadian Tire Corporation, Limited
146.75
-0.16%