Skip to main content
FTI Foodtech International Inc. (TSXV:FTI)
Canada flag Canada · Delayed Price · Currency is CAD
0.180
0.00 (0.00%)
Aug 5, 2025, 1:58 PM EST

TSXV:FTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20250.190.190.180.180.18-5.26%10,289
Aug 1, 20250.190.190.190.190.19-6,547
Jul 31, 20250.180.190.170.190.195.56%8,500
Jul 29, 20250.180.180.180.180.1812.50%1,000
Jul 28, 20250.170.170.160.160.16-5.88%37,500
Jul 25, 20250.170.170.160.170.176.25%39,500
Jul 24, 20250.170.180.160.160.16-5.88%146,500
Jul 23, 20250.190.190.170.170.17-10.53%83,500
Jul 22, 20250.190.190.190.190.192.70%1,000
Jul 21, 20250.190.190.190.190.19-650
Jul 16, 20250.190.190.190.190.19-2.63%1,002
Jul 14, 20250.200.200.190.190.19-5.00%3,000
Jul 9, 20250.200.200.200.200.20-30,000
Jul 7, 20250.200.200.200.200.2011.11%5,609
Jul 4, 20250.190.190.180.180.18-2.70%3,000
Jul 2, 20250.230.230.190.190.19-21.28%44,541
Jun 23, 20250.240.240.240.240.244.44%4,000
Jun 18, 20250.230.230.230.230.237.14%1,200
Jun 17, 20250.230.230.210.210.21-12.50%4,000
Jun 16, 20250.230.240.230.240.2414.29%5,000
Jun 13, 20250.210.210.210.210.21-1,020
Jun 12, 20250.200.210.200.210.215.00%4,500
Jun 11, 20250.200.210.200.200.20-45,039
Jun 10, 20250.210.210.200.200.20-4.76%5,500
Jun 9, 20250.200.210.200.210.2110.53%3,640
Jun 6, 20250.200.200.170.190.19-5.00%204,063
Jun 5, 20250.220.220.200.200.20-8,162
Jun 4, 20250.210.210.200.200.20-4.76%24,000
Jun 3, 20250.250.250.210.210.21-4.55%5,000
Jun 2, 20250.220.220.220.220.222.33%10,000
May 30, 20250.230.230.210.220.22-2.27%7,500
May 29, 20250.220.220.220.220.22-1,500
May 27, 20250.240.240.210.220.22-8.33%37,500
May 26, 20250.240.240.240.240.24-1,000
May 23, 20250.260.260.240.240.24-9.43%16,125
May 22, 20250.270.270.270.270.27-2,500
May 21, 20250.270.270.270.270.27-1.85%3,000
May 20, 20250.280.280.270.270.27-5.26%13,000
May 16, 20250.280.290.270.290.291.79%6,500
May 15, 20250.290.290.280.280.28-3.45%9,000
May 14, 20250.290.290.290.290.29-4,000
May 13, 20250.290.290.290.290.29-3,000
May 12, 20250.290.290.290.290.291.75%5,500
May 9, 20250.280.290.280.290.29-1.72%2,500
May 8, 20250.290.290.290.290.295.45%1,000
May 7, 20250.280.290.280.280.28-1.79%25,000
May 6, 20250.290.290.280.280.28-1.75%2,000
May 2, 20250.290.290.290.290.29-1.72%1,125
Apr 30, 20250.300.300.290.290.297.41%21,000
Apr 29, 20250.280.280.270.270.27-6.90%5,000
Apr 25, 20250.290.290.290.290.29-718
Apr 24, 20250.290.290.290.290.291.75%13,000
Apr 23, 20250.290.290.290.290.29-7,500
Apr 17, 20250.280.290.280.290.295.56%9,000
Apr 16, 20250.270.270.270.270.27-3,500
Apr 15, 20250.270.270.270.270.271.89%24,500
Apr 14, 20250.270.270.270.270.27-1,000
Apr 11, 20250.270.270.270.270.27-5.36%4,500
Apr 10, 20250.280.280.280.280.28-500
Apr 9, 20250.280.280.280.280.28-3,250
Apr 8, 20250.280.280.280.280.283.70%19,500
Apr 7, 20250.270.270.270.270.271.89%1,500
Apr 4, 20250.260.270.260.270.27-9,700
Apr 3, 20250.260.270.260.270.271.92%13,500
Apr 2, 20250.270.270.260.260.26-4,000
Apr 1, 20250.270.280.260.260.26-16,500
Mar 31, 20250.250.260.220.260.264.00%8,002
Mar 28, 20250.210.250.200.250.2525.00%40,500
Mar 27, 20250.200.200.200.200.20-600
Mar 26, 20250.190.200.190.200.202.56%3,300
Mar 24, 20250.200.200.200.200.20-2.50%1,500
Mar 21, 20250.210.210.200.200.208.11%13,000
Mar 20, 20250.220.220.180.190.19-15.91%77,000
Mar 19, 20250.240.240.220.220.224.76%1,000
Mar 18, 20250.220.220.210.210.21-1,500
Mar 17, 20250.230.230.210.210.21-8.70%67,700
Mar 14, 20250.210.230.210.230.2321.05%57,500
Mar 13, 20250.200.200.190.190.19-9.52%4,500
Mar 11, 20250.210.210.210.210.21-2.33%1,070
Mar 10, 20250.220.220.220.220.227.50%15,000
Mar 7, 20250.200.200.200.200.20-6.98%500
Mar 6, 20250.210.220.210.220.2213.16%18,500
Mar 5, 20250.200.200.190.190.19-5.00%1,900
Feb 28, 20250.210.210.170.200.20-9.09%30,500
Feb 27, 20250.210.220.210.220.2210.00%3,500
Feb 21, 20250.210.210.200.200.205.26%11,000
Feb 20, 20250.210.220.180.190.19-11.63%15,500
Feb 19, 20250.220.220.200.220.22-2.27%23,500
Feb 18, 20250.230.240.220.220.22-11,000
Feb 14, 20250.250.250.220.220.22-12.00%51,500
Feb 13, 20250.250.250.250.250.25-1.96%2,000
Feb 12, 20250.250.260.250.260.262.00%3,000
Feb 11, 20250.220.250.220.250.258.70%98,000
Feb 10, 20250.240.240.230.230.23-4.17%6,301
Feb 7, 20250.220.240.190.240.2414.29%88,400
Feb 6, 20250.180.230.170.210.2116.67%158,150
Feb 5, 20250.190.190.180.180.18-4,000