The FUTR Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.215	0.215	0.200	0.200	1.150	12,687
2022-01-10	0.215	0.225	0.200	0.210	1.208	43,565
2022-01-07	0.250	0.250	0.205	0.220	1.265	33,756
2022-01-06	0.285	0.285	0.260	0.260	1.495	4,281
2022-01-05	0.285	0.285	0.275	0.285	1.639	6,608
2022-01-04	0.290	0.300	0.280	0.290	1.668	12,991
2021-12-31	0.280	0.280	0.280	0.280	1.610	1,826
2021-12-30	0.285	0.290	0.280	0.280	1.610	6,200
2021-12-29	0.315	0.315	0.280	0.280	1.610	7,592
2021-12-24	0.320	0.320	0.320	0.320	1.840	349
2021-12-23	0.310	0.320	0.305	0.320	1.840	1,543
2021-12-22	0.300	0.320	0.285	0.320	1.840	7,913
2021-12-21	0.285	0.310	0.285	0.310	1.783	11,752
2021-12-20	0.280	0.295	0.280	0.285	1.639	8,957
2021-12-17	0.285	0.285	0.285	0.285	1.639	2,434
2021-12-16	0.300	0.300	0.280	0.290	1.668	17,826
2021-12-15	0.310	0.310	0.300	0.305	1.754	15,608
2021-12-14	0.310	0.315	0.295	0.315	1.811	23,186
2021-12-13	0.330	0.330	0.305	0.305	1.754	17,217
2021-12-10	0.330	0.335	0.325	0.335	1.926	3,044
2021-12-09	0.330	0.330	0.330	0.330	1.898	4,101
2021-12-08	0.330	0.360	0.330	0.335	1.926	3,826
2021-12-07	0.330	0.330	0.320	0.320	1.840	6,695
2021-12-06	0.330	0.330	0.325	0.325	1.869	3,478
2021-12-03	0.315	0.340	0.315	0.330	1.898	13,479
2021-12-02	0.335	0.335	0.315	0.315	1.811	10,086
2021-12-01	0.325	0.330	0.315	0.315	1.811	5,130
2021-11-30	0.360	0.360	0.310	0.310	1.783	30,956
2021-11-29	0.400	0.400	0.370	0.370	2.128	4,348
2021-11-26	0.340	0.410	0.325	0.400	2.300	25,725
2021-11-25	0.355	0.355	0.350	0.350	2.013	4,521
2021-11-24	0.355	0.355	0.350	0.355	2.041	3,949
2021-11-23	0.345	0.360	0.320	0.355	2.041	21,658
2021-11-22	0.400	0.400	0.360	0.360	2.070	13,565
2021-11-19	0.370	0.410	0.370	0.400	2.300	18,436
2021-11-18	0.360	0.365	0.360	0.365	2.099	1,760
2021-11-17	0.365	0.365	0.360	0.360	2.070	6,000
2021-11-16	0.395	0.400	0.350	0.370	2.128	7,469
2021-11-15	0.405	0.405	0.390	0.400	2.300	18,397
2021-11-12	0.410	0.425	0.400	0.400	2.300	9,739
2021-11-11	0.425	0.430	0.415	0.415	2.386	17,018
2021-11-10	0.420	0.430	0.415	0.420	2.415	7,217
2021-11-09	0.450	0.450	0.400	0.410	2.358	50,397
2021-11-08	0.445	0.480	0.445	0.450	2.588	25,349
2021-11-05	0.420	0.450	0.420	0.450	2.588	17,505
2021-11-04	0.450	0.450	0.440	0.450	2.588	4,313
2021-11-03	0.450	0.460	0.450	0.460	2.645	30,263
2021-11-02	0.495	0.500	0.410	0.500	2.875	40,756
2021-11-01	0.550	0.550	0.450	0.450	2.588	6,983
2021-10-29	0.465	0.495	0.400	0.490	2.818	8,695
2021-10-28	0.510	0.550	0.455	0.485	2.789	10,591
2021-10-27	0.600	0.600	0.530	0.550	3.163	7,991
2021-10-26	0.590	0.620	0.510	0.570	3.278	19,469
2021-10-25	0.740	0.740	0.600	0.620	3.565	6,078
2021-10-22	0.990	0.990	0.570	0.660	3.795	19,057
2021-10-21	1.220	1.220	1.100	1.100	6.325	2,745
2021-10-20	1.000	1.340	1.000	1.240	7.130	6,798

← NewerPage 21 of 21 · 1,257 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.