Fintech Select Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,000 |
| 2022-06-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 7,000 |
| 2022-06-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 20,000 |
| 2022-06-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 110,100 |
| 2022-06-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,000 |
| 2022-06-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-06-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-06-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-06-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-06-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 17,200 |
| 2022-06-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-06-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-06-13 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 10,000 |
| 2022-06-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2022-06-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 68,500 |
| 2022-06-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 12,000 |
| 2022-06-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-06-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,100 |
| 2022-06-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 101,000 |
| 2022-06-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 170,000 |
| 2022-06-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 17,000 |
| 2022-05-31 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 232,500 |
| 2022-05-30 | 0.030 | 0.060 | 0.030 | 0.050 | 0.050 | 1,019,500 |
| 2022-05-27 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 49,000 |
| 2022-05-26 | 0.030 | 0.030 | 0.020 | 0.030 | 0.030 | 72,000 |
| 2022-05-25 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2022-05-24 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 33,500 |
| 2022-05-20 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 310,100 |
| 2022-05-19 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 8,900 |
| 2022-05-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 35,000 |
| 2022-05-17 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2022-05-16 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 50,000 |
| 2022-05-13 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 152,100 |
| 2022-05-12 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2022-05-11 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 73,000 |
| 2022-05-10 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2022-05-09 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2022-05-06 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 800 |
| 2022-05-05 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2022-05-04 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 17,100 |
| 2022-05-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 4,800 |
| 2022-05-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 50,000 |
| 2022-04-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 184,000 |
| 2022-04-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-04-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,000 |
| 2022-04-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 108,200 |
| 2022-04-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-04-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 119,000 |
| 2022-04-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 86,000 |
| 2022-04-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-04-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 500 |
| 2022-04-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 35,400 |
| 2022-04-14 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 208,100 |
| 2022-04-13 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 5,500 |
| 2022-04-12 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2022-04-11 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 69,400 |
| 2022-04-08 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 6,000 |
| 2022-04-07 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2022-04-06 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 13,100 |
| 2022-04-05 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 10,000 |
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.