Fintechwerx International Software Services Inc. (CSE:WERX)
Canada
· Delayed Price · Currency is CAD 0.830
-0.020 (-2.35%)
Apr 27, 2026, 3:59 PM EST
CSE:WERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.83 | 0.85 | 0.83 | 0.83 | 0.83 | -2.35% | 42,658 |
| Apr 24, 2026 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | -2.30% | 101,931 |
| Apr 23, 2026 | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | - | 112,828 |
| Apr 22, 2026 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 1.16% | 87,943 |
| Apr 21, 2026 | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | -2.27% | 71,399 |
| Apr 20, 2026 | 0.89 | 0.90 | 0.85 | 0.88 | 0.88 | -1.12% | 140,281 |
| Apr 17, 2026 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | -1.11% | 92,535 |
| Apr 16, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -2.17% | 60,695 |
| Apr 15, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | - | 70,269 |
| Apr 14, 2026 | 0.92 | 0.96 | 0.92 | 0.92 | 0.92 | - | 55,957 |
| Apr 13, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -3.16% | 91,532 |
| Apr 10, 2026 | 0.96 | 0.98 | 0.93 | 0.95 | 0.95 | -1.04% | 76,905 |
| Apr 9, 2026 | 1.03 | 1.03 | 0.93 | 0.96 | 0.96 | -3.03% | 129,845 |
| Apr 8, 2026 | 0.98 | 1.04 | 0.96 | 0.99 | 0.99 | 6.45% | 214,860 |
| Apr 7, 2026 | 0.92 | 0.99 | 0.91 | 0.93 | 0.93 | - | 168,102 |
| Apr 6, 2026 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | - | 46,888 |
| Apr 2, 2026 | 1.00 | 1.00 | 0.88 | 0.93 | 0.93 | -4.12% | 206,718 |
| Apr 1, 2026 | 0.90 | 0.98 | 0.85 | 0.97 | 0.97 | 11.49% | 143,482 |
| Mar 31, 2026 | 0.89 | 0.89 | 0.83 | 0.87 | 0.87 | 1.16% | 118,522 |
| Mar 30, 2026 | 0.85 | 0.87 | 0.84 | 0.86 | 0.86 | 2.38% | 109,820 |
| Mar 27, 2026 | 0.90 | 0.90 | 0.83 | 0.84 | 0.84 | -5.62% | 209,244 |
| Mar 26, 2026 | 0.91 | 0.94 | 0.89 | 0.89 | 0.89 | -2.20% | 95,317 |
| Mar 25, 2026 | 0.91 | 0.97 | 0.82 | 0.91 | 0.91 | -2.15% | 431,462 |
| Mar 24, 2026 | 1.01 | 1.01 | 0.93 | 0.93 | 0.93 | -8.82% | 280,426 |
| Mar 23, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -3.77% | 154,451 |
| Mar 20, 2026 | 1.11 | 1.11 | 1.04 | 1.06 | 1.06 | -5.36% | 126,028 |
| Mar 19, 2026 | 1.12 | 1.13 | 1.03 | 1.12 | 1.12 | -0.88% | 236,256 |
| Mar 18, 2026 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 106,615 |
| Mar 17, 2026 | 1.15 | 1.17 | 1.12 | 1.15 | 1.15 | 2.68% | 92,509 |
| Mar 16, 2026 | 1.15 | 1.19 | 1.11 | 1.12 | 1.12 | -2.61% | 167,086 |
| Mar 13, 2026 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 83,272 |
| Mar 12, 2026 | 1.20 | 1.20 | 1.11 | 1.18 | 1.18 | -2.48% | 154,378 |
| Mar 11, 2026 | 1.15 | 1.23 | 1.15 | 1.21 | 1.21 | - | 99,633 |
| Mar 10, 2026 | 1.18 | 1.24 | 1.18 | 1.21 | 1.21 | -0.82% | 95,531 |
| Mar 9, 2026 | 1.20 | 1.26 | 1.17 | 1.22 | 1.22 | -6.15% | 186,207 |
| Mar 6, 2026 | 1.28 | 1.30 | 1.17 | 1.30 | 1.30 | 0.78% | 226,605 |
| Mar 5, 2026 | 1.29 | 1.50 | 1.21 | 1.29 | 1.29 | 0.78% | 1,031,070 |
| Mar 4, 2026 | 1.03 | 1.29 | 1.03 | 1.28 | 1.28 | 24.27% | 586,968 |
| Mar 3, 2026 | 1.03 | 1.09 | 1.03 | 1.03 | 1.03 | -7.21% | 243,649 |
| Mar 2, 2026 | 1.00 | 1.14 | 1.00 | 1.11 | 1.11 | -5.13% | 534,996 |
| Feb 27, 2026 | 1.16 | 1.34 | 1.05 | 1.17 | 1.17 | -4.10% | 705,316 |
| Feb 26, 2026 | 1.37 | 1.37 | 1.21 | 1.22 | 1.22 | -12.86% | 523,263 |
| Feb 25, 2026 | 1.47 | 1.50 | 1.39 | 1.40 | 1.40 | -4.11% | 236,755 |
| Feb 24, 2026 | 1.42 | 1.46 | 1.39 | 1.46 | 1.46 | 4.29% | 230,141 |
| Feb 23, 2026 | 1.56 | 1.56 | 1.38 | 1.40 | 1.40 | -10.26% | 411,324 |
| Feb 20, 2026 | 1.54 | 1.60 | 1.50 | 1.56 | 1.56 | 1.96% | 369,356 |
| Feb 19, 2026 | 1.60 | 1.60 | 1.50 | 1.53 | 1.53 | -4.38% | 273,938 |
| Feb 18, 2026 | 1.63 | 1.64 | 1.55 | 1.60 | 1.60 | -1.23% | 249,283 |
| Feb 17, 2026 | 1.79 | 1.79 | 1.52 | 1.62 | 1.62 | -4.14% | 508,978 |
| Feb 13, 2026 | 1.56 | 1.72 | 1.56 | 1.69 | 1.69 | 9.03% | 482,865 |
| Feb 12, 2026 | 1.64 | 1.68 | 1.55 | 1.55 | 1.55 | -7.74% | 486,426 |
| Feb 11, 2026 | 1.74 | 1.81 | 1.63 | 1.68 | 1.68 | -6.67% | 361,655 |
| Feb 10, 2026 | 1.79 | 1.88 | 1.68 | 1.80 | 1.80 | -1.64% | 582,972 |
| Feb 9, 2026 | 1.80 | 1.88 | 1.38 | 1.83 | 1.83 | 2.23% | 2,560,768 |
| Feb 6, 2026 | 2.24 | 2.40 | 1.78 | 1.79 | 1.79 | -18.64% | 2,650,759 |
| Feb 5, 2026 | 2.50 | 2.50 | 2.02 | 2.20 | 2.20 | -8.33% | 2,571,908 |
| Feb 4, 2026 | 2.85 | 2.88 | 2.40 | 2.40 | 2.40 | -13.98% | 1,685,013 |
| Feb 3, 2026 | 3.10 | 3.11 | 2.67 | 2.79 | 2.79 | -8.82% | 1,550,425 |
| Feb 2, 2026 | 2.94 | 3.08 | 2.71 | 3.06 | 3.06 | 20.95% | 2,404,852 |
| Jan 30, 2026 | 2.31 | 2.64 | 2.25 | 2.53 | 2.53 | 15.00% | 2,220,176 |
| Jan 29, 2026 | 2.70 | 2.70 | 2.11 | 2.20 | 2.20 | -21.15% | 2,342,916 |
| Jan 28, 2026 | 3.21 | 3.22 | 2.75 | 2.79 | 2.79 | -12.81% | 1,856,298 |
| Jan 27, 2026 | 3.36 | 3.36 | 3.10 | 3.20 | 3.20 | -3.03% | 853,695 |
| Jan 26, 2026 | 3.25 | 3.37 | 3.18 | 3.30 | 3.30 | 2.80% | 1,285,903 |
| Jan 23, 2026 | 3.52 | 3.55 | 3.11 | 3.21 | 3.21 | -8.81% | 2,316,637 |
| Jan 22, 2026 | 3.17 | 3.59 | 3.13 | 3.52 | 3.52 | 17.33% | 2,155,139 |
| Jan 21, 2026 | 3.48 | 3.48 | 2.68 | 3.00 | 3.00 | -18.26% | 4,152,394 |
| Jan 20, 2026 | 4.00 | 4.00 | 3.58 | 3.67 | 3.67 | -8.48% | 2,037,897 |
| Jan 19, 2026 | 4.40 | 4.41 | 3.55 | 4.01 | 4.01 | -9.07% | 3,082,115 |
| Jan 16, 2026 | 4.37 | 4.45 | 4.25 | 4.41 | 4.41 | -1.34% | 1,250,927 |
| Jan 15, 2026 | 4.41 | 4.50 | 4.07 | 4.47 | 4.47 | 3.71% | 1,808,122 |
| Jan 14, 2026 | 4.63 | 4.75 | 3.82 | 4.31 | 4.31 | -4.22% | 3,159,791 |
| Jan 13, 2026 | 4.32 | 4.55 | 4.20 | 4.50 | 4.50 | 9.49% | 2,717,872 |
| Jan 12, 2026 | 3.60 | 4.33 | 3.56 | 4.11 | 4.11 | 17.43% | 2,305,655 |
| Jan 9, 2026 | 3.33 | 3.66 | 3.25 | 3.50 | 3.50 | 2.94% | 1,261,301 |
| Jan 8, 2026 | 3.76 | 3.94 | 3.13 | 3.40 | 3.40 | -4.76% | 3,020,431 |
| Jan 7, 2026 | 4.75 | 5.19 | 3.03 | 3.57 | 3.57 | -13.98% | 6,575,862 |
| Jan 6, 2026 | 3.87 | 4.15 | 3.65 | 4.15 | 4.15 | 14.64% | 3,677,752 |
| Jan 5, 2026 | 3.15 | 3.67 | 3.13 | 3.62 | 3.62 | 29.29% | 4,102,370 |
| Jan 2, 2026 | 2.65 | 2.87 | 2.50 | 2.80 | 2.80 | 18.64% | 2,886,717 |
| Dec 31, 2025 | 2.60 | 2.60 | 2.06 | 2.36 | 2.36 | -7.09% | 1,672,325 |
| Dec 30, 2025 | 2.47 | 2.69 | 2.30 | 2.54 | 2.54 | 12.89% | 2,484,979 |
| Dec 29, 2025 | 1.96 | 2.36 | 1.76 | 2.25 | 2.25 | 42.41% | 2,837,650 |
| Dec 24, 2025 | 1.60 | 1.62 | 1.55 | 1.58 | 1.58 | -3.07% | 262,668 |
| Dec 23, 2025 | 1.72 | 1.74 | 1.58 | 1.63 | 1.63 | -1.81% | 970,034 |
| Dec 22, 2025 | 1.70 | 1.80 | 1.58 | 1.66 | 1.66 | 7.79% | 1,668,544 |
| Dec 19, 2025 | 1.90 | 1.98 | 1.18 | 1.54 | 1.54 | -16.76% | 2,199,586 |
| Dec 18, 2025 | 1.65 | 1.94 | 1.52 | 1.85 | 1.85 | 35.04% | 2,062,218 |
| Dec 17, 2025 | 1.25 | 1.49 | 1.19 | 1.37 | 1.37 | 15.13% | 1,574,010 |
| Dec 16, 2025 | 0.88 | 1.21 | 0.78 | 1.19 | 1.19 | 52.56% | 2,717,208 |
| Dec 15, 2025 | 2.02 | 2.05 | 0.63 | 0.78 | 0.78 | -64.38% | 3,136,738 |
| Dec 12, 2025 | 2.78 | 2.80 | 2.00 | 2.19 | 2.19 | -20.94% | 1,850,606 |
| Dec 11, 2025 | 2.72 | 2.77 | 2.68 | 2.77 | 2.77 | 5.73% | 1,249,621 |
| Dec 10, 2025 | 2.75 | 2.78 | 2.55 | 2.62 | 2.62 | 4.80% | 1,942,998 |
| Dec 9, 2025 | 2.40 | 2.50 | 2.32 | 2.50 | 2.50 | 10.13% | 2,240,704 |
| Dec 8, 2025 | 2.20 | 2.29 | 2.04 | 2.27 | 2.27 | 10.19% | 2,026,089 |
| Dec 5, 2025 | 1.98 | 2.06 | 1.98 | 2.06 | 2.06 | 8.42% | 929,788 |
| Dec 4, 2025 | 1.85 | 1.90 | 1.83 | 1.90 | 1.90 | 7.95% | 791,953 |
| Dec 3, 2025 | 1.72 | 1.76 | 1.69 | 1.76 | 1.76 | 7.32% | 594,447 |
| Dec 2, 2025 | 1.40 | 1.64 | 1.38 | 1.64 | 1.64 | 17.99% | 409,452 |