Fintech Select Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.050	0.080	0.050	0.070	0.070	2,797,200
2024-03-01	0.020	0.040	0.020	0.040	0.040	319,000
2024-02-29	0.030	0.030	0.030	0.030	0.030	20,000
2024-02-28	0.030	0.030	0.030	0.030	0.030	23,000
2024-02-27	0.030	0.030	0.030	0.030	0.030	10,100
2024-02-26	0.020	0.020	0.020	0.020	0.020	2,100
2024-02-23	0.030	0.030	0.030	0.030	0.030	5,200
2024-02-22	0.030	0.030	0.030	0.030	0.030	0
2024-02-21	0.030	0.030	0.030	0.030	0.030	14,000
2024-02-20	0.030	0.030	0.030	0.030	0.030	5,000
2024-02-16	0.030	0.030	0.030	0.030	0.030	41,000
2024-02-15	0.020	0.020	0.020	0.020	0.020	68,600
2024-02-14	0.030	0.030	0.030	0.030	0.030	0
2024-02-13	0.030	0.030	0.030	0.030	0.030	143,000
2024-02-12	0.030	0.030	0.030	0.030	0.030	5,000
2024-02-09	0.030	0.030	0.030	0.030	0.030	32,000
2024-02-08	0.030	0.030	0.030	0.030	0.030	43,300
2024-02-07	0.030	0.030	0.030	0.030	0.030	0
2024-02-06	0.040	0.040	0.030	0.030	0.030	7,000
2024-02-05	0.030	0.030	0.030	0.030	0.030	9,000
2024-02-02	0.030	0.030	0.030	0.030	0.030	8,000
2024-02-01	0.030	0.030	0.030	0.030	0.030	3,100
2024-01-31	0.040	0.040	0.030	0.030	0.030	27,000
2024-01-30	0.030	0.030	0.030	0.030	0.030	0
2024-01-29	0.030	0.030	0.030	0.030	0.030	6,000
2024-01-26	0.040	0.040	0.030	0.030	0.030	9,000
2024-01-25	0.040	0.040	0.040	0.040	0.040	1,000
2024-01-24	0.040	0.040	0.030	0.040	0.040	28,000
2024-01-23	0.040	0.040	0.040	0.040	0.040	1,000
2024-01-22	0.040	0.040	0.040	0.040	0.040	12,000
2024-01-19	0.040	0.040	0.040	0.040	0.040	82,000
2024-01-18	0.040	0.040	0.030	0.030	0.030	103,000
2024-01-17	0.040	0.040	0.040	0.040	0.040	1,000
2024-01-16	0.040	0.040	0.040	0.040	0.040	11,000
2024-01-15	0.040	0.040	0.040	0.040	0.040	84,500
2024-01-12	0.040	0.040	0.040	0.040	0.040	46,000
2024-01-11	0.040	0.040	0.040	0.040	0.040	292,400
2024-01-10	0.050	0.050	0.040	0.040	0.040	29,800
2024-01-09	0.060	0.060	0.040	0.050	0.050	18,100
2024-01-08	0.050	0.050	0.050	0.050	0.050	111,500
2024-01-05	0.050	0.050	0.050	0.050	0.050	118,000
2024-01-04	0.050	0.050	0.040	0.050	0.050	133,900
2024-01-03	0.050	0.050	0.050	0.050	0.050	12,700
2024-01-02	0.050	0.050	0.040	0.040	0.040	6,600
2023-12-29	0.050	0.050	0.040	0.040	0.040	21,800
2023-12-28	0.050	0.050	0.040	0.040	0.040	9,000
2023-12-27	0.050	0.050	0.040	0.040	0.040	17,000
2023-12-22	0.040	0.050	0.040	0.040	0.040	111,000
2023-12-21	0.040	0.040	0.040	0.040	0.040	28,300
2023-12-20	0.040	0.040	0.030	0.040	0.040	51,000
2023-12-19	0.040	0.040	0.040	0.040	0.040	1,000
2023-12-18	0.040	0.040	0.030	0.040	0.040	46,000
2023-12-15	0.040	0.040	0.040	0.040	0.040	51,000
2023-12-14	0.040	0.040	0.040	0.040	0.040	1,000
2023-12-13	0.030	0.030	0.030	0.030	0.030	39,000
2023-12-12	0.040	0.040	0.040	0.040	0.040	1,000
2023-12-11	0.030	0.030	0.030	0.030	0.030	30,000
2023-12-08	0.030	0.030	0.030	0.030	0.030	6,000
2023-12-07	0.030	0.030	0.030	0.030	0.030	67,700
2023-12-06	0.030	0.030	0.030	0.030	0.030	0

← NewerPage 12 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.