Skip to main content
FendX Technologies Inc. (CSE:FNDX)
Canada flag Canada · Delayed Price · Currency is CAD
0.155
+0.005 (3.33%)
Feb 19, 2025, 9:30 AM EST

FendX Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.150.150.150.15--7,514
Feb 20, 20250.150.150.150.15--249,500
Feb 19, 20250.150.160.150.15--37,185
Feb 18, 20250.160.160.150.15--9.09%47,500
Feb 14, 20250.160.180.160.17-3.13%230,740
Feb 13, 20250.160.160.150.16-3.23%74,661
Feb 12, 20250.150.170.150.16--175,500
Feb 11, 20250.160.160.150.16--3.13%53,500
Feb 10, 20250.160.160.150.16-6.67%173,500
Feb 7, 20250.160.160.150.15--3.23%20,000
Feb 6, 20250.160.160.160.16--3.13%13,500
Feb 5, 20250.150.160.150.16-10.34%73,500
Feb 4, 20250.150.160.140.15--6.45%470,500
Feb 3, 20250.170.170.160.16--6.06%23,866
Jan 31, 20250.170.170.170.17--2.94%6,500
Jan 30, 20250.160.170.160.17-6.25%42,830
Jan 29, 20250.170.170.160.16--143,000
Jan 28, 20250.170.170.150.16--5.88%84,500
Jan 27, 20250.180.180.170.17--10.53%191,215
Jan 24, 20250.160.190.160.19-31.03%138,501
Jan 23, 20250.140.150.140.15--134,330
Jan 22, 20250.150.150.150.15--3.33%129,500
Jan 21, 20250.150.150.150.15--60,500
Jan 20, 20250.150.160.150.15--82,000
Jan 17, 20250.160.160.150.15--3.23%140,000
Jan 16, 20250.150.160.150.16-3.33%51,500
Jan 15, 20250.160.160.150.15--107,000
Jan 14, 20250.160.170.150.15--9.09%162,220
Jan 13, 20250.170.170.160.17-6.45%111,000
Jan 10, 20250.170.170.150.16--8.82%54,500
Jan 9, 20250.170.180.170.17--26,000
Jan 8, 20250.180.180.160.17--2.86%9,000
Jan 7, 20250.180.180.180.18--2,500
Jan 6, 20250.180.200.170.18-6.06%33,420
Jan 3, 20250.170.170.150.17--2.94%91,100
Jan 2, 20250.170.170.170.17-6.25%30,200
Dec 31, 20240.170.180.160.16-3.23%92,000
Dec 30, 20240.160.160.160.16--2,500
Dec 27, 20240.160.160.150.16-3.33%243,011
Dec 24, 20240.160.160.150.15--3.23%69,920
Dec 23, 20240.170.170.160.16--8.82%41,000
Dec 20, 20240.180.180.170.17-3.03%1,500
Dec 19, 20240.180.180.170.17--5.71%16,500
Dec 18, 20240.170.180.170.18-2.94%191,000
Dec 17, 20240.170.180.170.17--100,000
Dec 16, 20240.200.200.170.17--19.05%175,000
Dec 13, 20240.200.250.200.21--164,500
Dec 12, 20240.160.260.160.21-31.25%855,250
Dec 11, 20240.150.170.150.16-3.23%1,347,000
Dec 10, 20240.150.160.140.16-3.33%146,696
Dec 9, 20240.160.160.150.15--3.23%11,500
Dec 6, 20240.150.160.150.16-6.90%77,000
Dec 5, 20240.150.150.140.15--3.33%134,000
Dec 4, 20240.160.160.150.15--65,500
Dec 3, 20240.160.160.150.15--6.25%53,570
Dec 2, 20240.160.160.150.16-3.23%45,500
Nov 29, 20240.160.160.160.16--83,400
Nov 28, 20240.170.170.150.16--6.06%56,000
Nov 27, 20240.170.170.160.17--11,000
Nov 26, 20240.180.180.170.17--5.71%25,500
Nov 25, 20240.160.180.140.18-9.37%313,000
Nov 22, 20240.170.170.150.16--5.88%21,500
Nov 21, 20240.180.180.170.17--64,500
Nov 20, 20240.180.180.150.17--2.86%31,000
Nov 19, 20240.170.180.160.18-9.37%209,500
Nov 18, 20240.170.170.160.16--3.03%11,000
Nov 15, 20240.170.170.170.17--7,525
Nov 14, 20240.170.170.160.17--166,500
Nov 13, 20240.170.170.170.17--34,000
Nov 12, 20240.160.170.160.17--87,000
Nov 11, 20240.170.170.170.17--2.94%5,075
Nov 8, 20240.160.200.160.17-6.25%209,000
Nov 7, 20240.150.170.150.16-6.67%46,300
Nov 6, 20240.170.170.150.15--9.09%31,500
Nov 5, 20240.170.170.160.17--2.94%64,500
Nov 4, 20240.170.170.170.17--14,030
Nov 1, 20240.180.180.170.17--5.56%14,000
Oct 31, 20240.180.180.180.18--20,500
Oct 30, 20240.190.190.170.18--2.70%34,377
Oct 29, 20240.190.190.180.19-2.78%69,000
Oct 28, 20240.190.190.180.18--5.26%6,001
Oct 25, 20240.190.190.180.19-5.56%72,600
Oct 24, 20240.180.180.170.18-5.88%82,000
Oct 23, 20240.190.190.170.17--10.53%21,778
Oct 22, 20240.190.200.190.19--15,824
Oct 21, 20240.200.200.180.19-2.70%39,500
Oct 18, 20240.190.200.190.19--219,500
Oct 17, 20240.190.190.190.19--2.63%19,763
Oct 16, 20240.200.200.190.19--2.56%19,000
Oct 15, 20240.190.200.190.20-5.41%15,500
Oct 11, 20240.190.190.190.19--2.63%17,500
Oct 10, 20240.190.190.190.19--4,000
Oct 9, 20240.190.190.190.19--1,500
Oct 8, 20240.190.190.190.19--2.56%8,650
Oct 7, 20240.200.200.200.20-1.30%1,000
Oct 4, 20240.200.200.190.19--3.75%5,500
Oct 3, 20240.210.210.190.20--36,000
Oct 2, 20240.220.220.200.20--6.98%51,035
Oct 1, 20240.200.230.200.22-7.50%83,800
Sep 30, 20240.200.200.200.20-5.26%1,720