FTI Foodtech International Inc. (TSXV:FTI)
Canada
· Delayed Price · Currency is CAD 0.2400
-0.0250 (-9.43%)
May 23, 2025, 10:30 AM EDT
TSXV:FTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -9.43% | 16,125 |
| May 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,500 |
| May 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 3,000 |
| May 20, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 13,000 |
| May 16, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 6,500 |
| May 15, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 9,000 |
| May 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 4,000 |
| May 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3,000 |
| May 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 5,500 |
| May 9, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 2,500 |
| May 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.45% | 1,000 |
| May 7, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 25,000 |
| May 6, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 2,000 |
| May 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 1,125 |
| May 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 30, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 7.41% | 21,000 |
| Apr 29, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -6.90% | 5,000 |
| Apr 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 718 |
| Apr 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 13,000 |
| Apr 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 7,500 |
| Apr 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 17, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 9,000 |
| Apr 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3,500 |
| Apr 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 24,500 |
| Apr 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,000 |
| Apr 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.36% | 4,500 |
| Apr 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 500 |
| Apr 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,300 |
| Apr 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 19,500 |
| Apr 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 1,500 |
| Apr 4, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 9,700 |
| Apr 3, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 13,500 |
| Apr 2, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 4,000 |
| Apr 1, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | - | 16,500 |
| Mar 31, 2025 | 0.25 | 0.26 | 0.22 | 0.26 | 0.26 | 4.00% | 8,002 |
| Mar 28, 2025 | 0.21 | 0.25 | 0.20 | 0.25 | 0.25 | 25.00% | 40,500 |
| Mar 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 600 |
| Mar 26, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 3,300 |
| Mar 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 1,500 |
| Mar 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 8.11% | 13,000 |
| Mar 20, 2025 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -15.91% | 77,000 |
| Mar 19, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 4.76% | 1,000 |
| Mar 18, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 1,500 |
| Mar 17, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 67,700 |
| Mar 14, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 21.05% | 57,500 |
| Mar 13, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -9.52% | 4,500 |