Consolidated Firstfund Capital Corp. (TSXV:FFP)
Canada · Delayed Price · Currency is CAD 0.2500
0.00 (0.00%)
At close: Nov 18, 2025
TSXV:FFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500 |
| Apr 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,500 |
| Dec 12, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,000 |
| Dec 11, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 35.14% | 1,000 |
| Sep 13, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.50% | 500 |
| Mar 1, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 100.00% | 10,279 |
| Dec 5, 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 25.00% | 5,000 |
| Jul 27, 2023 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 14.29% | 20,000 |
| May 23, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50% | 2,000 |
| Mar 21, 2023 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -69.81% | 55,500 |
| Mar 14, 2023 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 2,500 |
| Dec 13, 2022 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 500 |
| Aug 10, 2022 | 0.20 | 0.28 | 0.20 | 0.28 | 0.28 | - | 11,000 |
| Apr 12, 2022 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 5,000 |
| Mar 1, 2022 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -21.43% | 600 |
| Nov 29, 2021 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -18.60% | 13,000 |
| Oct 14, 2021 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 2,500 |
| Oct 7, 2021 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -6.52% | 500 |
| Jun 3, 2021 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 3,500 |
| May 17, 2021 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 500 |
| Apr 29, 2021 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 2,000 |
| Apr 9, 2021 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 9.52% | 2,000 |
| Mar 31, 2021 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 2,000 |
| Mar 25, 2021 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | 19.44% | 8,000 |
| May 5, 2020 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 585 |
| Feb 6, 2020 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 12.50% | 10,000 |
| Jun 3, 2019 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.67% | 500 |
| Jun 5, 2018 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 200 |
| Apr 20, 2018 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 9.09% | 3,000 |
| Feb 14, 2018 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -15.38% | 600 |
| Dec 27, 2017 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 25.00% | 5,000 |
| May 30, 2017 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.14% | 1,030 |
| Apr 4, 2017 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.66% | 515 |
| Jan 18, 2017 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 125 |
| Dec 28, 2016 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3,250 |
| Dec 5, 2016 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.00% | 1,500 |
| Dec 1, 2016 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 150 |
| May 30, 2016 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 300 |
| Apr 28, 2016 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,450 |
| Mar 2, 2016 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 11.11% | 500 |
| Jun 8, 2015 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,000 |
| May 14, 2015 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 250 |
| Apr 30, 2015 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 2,000 |
| Apr 13, 2015 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 200 |
| Apr 9, 2015 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 22.22% | 1,300 |
| Feb 17, 2015 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 250 |
| Dec 17, 2014 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 80.00% | 5,000 |
| Apr 17, 2014 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -33.33% | 550 |
| Jan 16, 2014 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 600 |