Skip to main content
FendX Technologies Inc. (CSE: FNDX)
Canada flag Canada · Delayed Price · Currency is CAD
0.165
-0.010 (-5.71%)
Dec 19, 2024, 4:00 PM EST

FendX Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 27, 20240.190.190.190.19--29,980
Sep 26, 20240.190.190.190.19--6,500
Sep 25, 20240.190.200.190.19--44,500
Sep 24, 20240.190.190.190.19--2,000
Sep 23, 20240.170.190.160.19-15.15%136,000
Sep 20, 20240.160.170.160.17--57,500
Sep 19, 20240.170.170.170.17--5.71%9,500
Sep 18, 20240.180.180.180.18--7,500
Sep 17, 20240.170.180.160.18-2.94%40,100
Sep 16, 20240.170.170.170.17--9,500
Sep 13, 20240.160.170.150.17-3.03%9,000
Sep 12, 20240.160.170.160.17--2.94%13,000
Sep 11, 20240.170.170.160.17--13,000
Sep 10, 20240.170.170.170.17--25,000
Sep 9, 20240.170.170.170.17--7,010
Sep 6, 20240.170.170.170.17--2,500
Sep 5, 20240.170.170.170.17-3.03%13,500
Sep 4, 20240.170.170.160.17-3.13%20,086
Sep 3, 20240.160.170.160.16--21,500
Aug 30, 20240.160.160.160.16--1,500
Aug 29, 20240.170.170.160.16--3.03%5,500
Aug 28, 20240.170.170.150.17--2.94%37,500
Aug 27, 20240.170.170.170.17--10,000
Aug 26, 20240.170.170.170.17--6,500
Aug 23, 20240.170.170.170.17--17,500
Aug 22, 20240.180.180.170.17--16,500
Aug 21, 20240.180.180.170.17--2.86%6,500
Aug 20, 20240.180.180.180.18--2.78%30,800
Aug 19, 20240.180.180.170.18--136,209
Aug 16, 20240.180.190.180.18-2.86%55,000
Aug 15, 20240.180.190.170.18--2.78%72,367
Aug 14, 20240.180.180.180.18--2,514
Aug 13, 20240.190.190.180.18--5.26%61,000
Aug 12, 20240.190.190.180.19-2.70%37,501
Aug 9, 20240.190.190.190.19--2.63%24,527
Aug 8, 20240.190.190.190.19--17,505
Aug 7, 20240.190.190.190.19--3,500
Aug 6, 20240.190.200.180.19--64,400
Aug 2, 20240.200.200.190.19--2.56%18,000
Aug 1, 20240.210.250.170.20--4.88%206,000
Jul 31, 20240.230.230.200.21--8.89%85,025