Fintech Select Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 0.050 | 0.060 | 0.050 | 0.060 | 0.060 | 157,100 |
| 2022-01-06 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 12,600 |
| 2022-01-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 451,300 |
| 2022-01-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 27,600 |
| 2021-12-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 37,100 |
| 2021-12-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 62,500 |
| 2021-12-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 94,100 |
| 2021-12-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,600 |
| 2021-12-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 23,300 |
| 2021-12-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 189,000 |
| 2021-12-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 9,000 |
| 2021-12-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 15,000 |
| 2021-12-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,500 |
| 2021-12-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 19,000 |
| 2021-12-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 18,000 |
| 2021-12-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 30,000 |
| 2021-12-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 15,000 |
| 2021-12-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 294,000 |
| 2021-12-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 16,200 |
| 2021-12-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 38,500 |
| 2021-12-07 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 54,600 |
| 2021-12-06 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 76,000 |
| 2021-12-03 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 37,700 |
| 2021-12-02 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 100,000 |
| 2021-12-01 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 66,000 |
| 2021-11-30 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 4,000 |
| 2021-11-29 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2021-11-26 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 1,000 |
| 2021-11-25 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2021-11-24 | 0.060 | 0.060 | 0.050 | 0.050 | 0.050 | 39,000 |
| 2021-11-23 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 4,600 |
| 2021-11-22 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 36,000 |
| 2021-11-19 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 3,000 |
| 2021-11-18 | 0.070 | 0.070 | 0.060 | 0.060 | 0.060 | 243,000 |
| 2021-11-17 | 0.070 | 0.070 | 0.060 | 0.070 | 0.070 | 98,900 |
| 2021-11-16 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 34,000 |
| 2021-11-15 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 12,000 |
| 2021-11-12 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 5,500 |
| 2021-11-11 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 108,000 |
| 2021-11-10 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 183,200 |
| 2021-11-09 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 165,700 |
| 2021-11-08 | 0.060 | 0.070 | 0.060 | 0.060 | 0.060 | 36,000 |
| 2021-11-05 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 103,800 |
| 2021-11-04 | 0.070 | 0.070 | 0.060 | 0.070 | 0.070 | 23,000 |
| 2021-11-03 | 0.070 | 0.070 | 0.060 | 0.060 | 0.060 | 176,500 |
| 2021-11-02 | 0.070 | 0.070 | 0.060 | 0.060 | 0.060 | 403,600 |
| 2021-11-01 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 210,200 |
| 2021-10-29 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 29,800 |
| 2021-10-28 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 214,700 |
| 2021-10-27 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 305,400 |
| 2021-10-26 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 20,200 |
| 2021-10-25 | 0.090 | 0.090 | 0.080 | 0.080 | 0.080 | 184,000 |
← NewerPage 21 of 21 · 1,252 trading days
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.