The FUTR Corporation (TSXV:FTRC)
Canada · Delayed Price · Currency is CAD 0.3100
-0.0100 (-3.13%)
At close: Dec 19, 2025
The FUTR Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 22,000 |
| Dec 18, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -1.54% | 192,605 |
| Dec 17, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -5.80% | 11,500 |
| Dec 16, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 7,100 |
| Dec 15, 2025 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -1.43% | 57,871 |
| Dec 12, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -4.11% | 41,009 |
| Dec 11, 2025 | 0.32 | 0.38 | 0.32 | 0.37 | 0.37 | 15.87% | 316,778 |
| Dec 10, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | -1.56% | 493,290 |
| Dec 9, 2025 | 0.42 | 0.42 | 0.32 | 0.32 | 0.32 | -17.95% | 732,583 |
| Dec 8, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | 4.00% | 979,669 |
| Dec 5, 2025 | 0.33 | 0.38 | 0.33 | 0.38 | 0.38 | 25.00% | 635,010 |
| Dec 4, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | - | 335,612 |
| Dec 3, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | 13.21% | 570,859 |
| Dec 2, 2025 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | 6.00% | 598,645 |
| Dec 1, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 4.17% | 248,004 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 95,100 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 5,500 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 13,000 |
| Nov 25, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 2.08% | 200,500 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 27,910 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 105,641 |
| Nov 20, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 42,000 |
| Nov 19, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 6.25% | 117,000 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 72,700 |
| Nov 17, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 8,076 |
| Nov 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 66,394 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 10,520 |
| Nov 12, 2025 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | 1.89% | 204,350 |
| Nov 11, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 5,000 |
| Nov 10, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 19,283 |
| Nov 7, 2025 | 0.26 | 0.28 | 0.23 | 0.27 | 0.27 | 1.89% | 134,481 |
| Nov 6, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -1.85% | 359,045 |
| Nov 5, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 67,000 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 24,000 |
| Nov 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 85,170 |
| Oct 31, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.17% | 120,522 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,000 |
| Oct 29, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | - | 971,500 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 24,000 |
| Oct 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 23,000 |
| Oct 24, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 3.51% | 50,500 |
| Oct 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 4,010 |
| Oct 22, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 12,065 |
| Oct 21, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 1,685 |
| Oct 20, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 3.33% | 2,160 |
| Oct 17, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 14,733 |
| Oct 16, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 345,500 |
| Oct 15, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | - | 65,000 |
| Oct 14, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | - | 113,600 |
| Oct 10, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 46,843 |