TSX:FOUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	56.10	56.10	56.10	56.10	56.10	0.36%	-
May 21, 2025	55.90	55.90	55.90	55.90	55.90	-1.79%	100
May 20, 2025	56.92	56.92	56.92	56.92	56.92	0.58%	-
May 16, 2025	56.59	56.59	56.59	56.59	56.59	0.12%	-
May 15, 2025	56.52	56.52	56.52	56.52	56.52	-0.11%	-
May 14, 2025	56.58	56.58	56.58	56.58	56.58	-	83
May 13, 2025	55.80	56.58	55.80	56.58	56.58	4.41%	600
May 12, 2025	54.19	54.19	54.19	54.19	54.19	-0.26%	-
May 9, 2025	54.33	54.33	54.33	54.33	54.33	1.91%	-
May 8, 2025	53.31	53.31	53.31	53.31	53.31	0.78%	-
May 7, 2025	52.90	52.90	52.90	52.90	52.90	-0.77%	100
May 6, 2025	53.31	53.31	53.31	53.31	53.31	-0.09%	-
May 5, 2025	53.36	53.36	53.36	53.36	53.36	0.40%	100
May 2, 2025	53.15	53.15	53.15	53.15	53.15	2.57%	300
May 1, 2025	51.82	51.82	51.82	51.82	51.82	-2.32%	-
Apr 30, 2025	53.05	53.05	53.05	53.05	53.05	0.42%	-
Apr 29, 2025	47.50	52.83	47.50	52.83	52.83	2.66%	235
Apr 28, 2025	51.46	51.46	51.46	51.46	51.46	0.80%	-
Apr 25, 2025	51.05	51.05	51.05	51.05	51.05	3.55%	-
Apr 24, 2025	49.30	49.30	49.30	49.30	49.30	2.45%	-
Apr 23, 2025	48.12	48.12	48.12	48.12	48.12	2.23%	-
Apr 22, 2025	47.07	47.07	47.07	47.07	47.07	0.53%	-
Apr 21, 2025	46.82	46.82	46.82	46.82	46.82	-2.72%	110
Apr 17, 2025	48.13	48.13	48.13	48.13	48.13	-1.82%	-
Apr 16, 2025	49.02	49.02	49.02	49.02	49.02	1.41%	10
Apr 15, 2025	48.34	48.34	48.34	48.34	48.34	0.29%	110
Apr 14, 2025	48.20	48.20	48.20	48.20	48.20	1.62%	-
Apr 11, 2025	47.43	47.43	47.43	47.43	47.43	-4.28%	-
Apr 10, 2025	49.55	49.55	49.55	49.55	49.55	12.59%	-
Apr 9, 2025	44.01	44.01	44.01	44.01	44.01	-2.46%	-
Apr 8, 2025	45.12	45.12	45.12	45.12	45.12	4.08%	-
Apr 7, 2025	41.99	43.35	41.99	43.35	43.35	-5.41%	300
Apr 4, 2025	47.76	47.76	45.59	45.83	45.83	-5.27%	900
Apr 3, 2025	48.38	48.38	48.38	48.38	48.38	-4.37%	101
Apr 2, 2025	50.59	50.59	50.59	50.59	50.59	0.68%	-
Apr 1, 2025	50.25	50.25	50.25	50.25	50.25	-0.63%	-
Mar 31, 2025	50.57	50.57	50.57	50.57	50.57	-2.84%	-
Mar 28, 2025	52.05	52.05	52.05	52.05	52.05	-1.66%	-
Mar 27, 2025	52.93	52.93	52.93	52.93	52.93	-2.00%	-
Mar 26, 2025	54.01	54.01	54.01	54.01	54.01	0.60%	-
Mar 25, 2025	53.69	53.69	53.69	53.69	53.69	1.99%	-
Mar 24, 2025	52.64	52.64	52.64	52.64	52.64	-0.23%	-
Mar 21, 2025	52.76	52.76	52.76	52.76	52.76	-	205
Mar 20, 2025	53.13	53.13	52.76	52.76	52.76	-0.26%	205
Mar 19, 2025	52.90	52.90	52.90	52.90	52.90	-0.90%	-
Mar 18, 2025	53.38	53.38	53.38	53.38	53.38	1.91%	-
Mar 17, 2025	52.38	52.38	52.38	52.38	52.38	3.37%	-
Mar 14, 2025	50.67	50.67	50.67	50.67	50.67	-1.50%	-
Mar 13, 2025	51.44	51.44	51.44	51.44	51.44	-0.21%	-
Mar 12, 2025	51.55	51.55	51.55	51.55	51.55	1.06%	-