Skip to main content
The FUTR Corporation (TSXV:FTRC)
Canada flag Canada · Delayed Price · Currency is CAD
0.375
+0.075 (25.00%)
At close: Dec 5, 2025

The FUTR Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.330.380.330.380.3825.00%635,010
Dec 4, 20250.310.320.300.300.30-335,612
Dec 3, 20250.300.320.290.300.3013.21%570,859
Dec 2, 20250.250.290.250.270.276.00%598,645
Dec 1, 20250.250.270.250.250.254.17%248,004
Nov 28, 20250.250.250.230.240.24-95,100
Nov 27, 20250.250.250.240.240.24-5,500
Nov 26, 20250.250.250.240.240.24-2.04%13,000
Nov 25, 20250.240.270.240.250.252.08%200,500
Nov 24, 20250.250.250.240.240.24-4.00%27,910
Nov 21, 20250.260.260.250.250.25-105,641
Nov 20, 20250.260.260.250.250.25-1.96%42,000
Nov 19, 20250.260.270.260.260.266.25%117,000
Nov 18, 20250.260.260.240.240.24-7.69%72,700
Nov 17, 20250.260.270.260.260.26-1.89%8,076
Nov 14, 20250.280.280.270.270.27-3.64%66,394
Nov 13, 20250.280.280.270.280.281.85%10,520
Nov 12, 20250.270.300.270.270.271.89%204,350
Nov 11, 20250.280.280.270.270.27-5,000
Nov 10, 20250.270.280.260.270.27-1.85%19,283
Nov 7, 20250.260.280.230.270.271.89%134,481
Nov 6, 20250.280.280.250.270.27-1.85%359,045
Nov 5, 20250.280.280.270.270.27-67,000
Nov 4, 20250.280.280.270.270.27-24,000
Nov 3, 20250.280.280.270.270.27-1.82%85,170
Oct 31, 20250.290.290.280.280.28-5.17%120,522
Oct 30, 20250.300.300.290.290.29-1,000
Oct 29, 20250.310.310.280.290.29-971,500
Oct 28, 20250.300.300.290.290.29-1.69%24,000
Oct 27, 20250.300.300.300.300.30-23,000
Oct 24, 20250.300.310.300.300.303.51%50,500
Oct 23, 20250.290.290.290.290.29-3.39%4,010
Oct 22, 20250.310.310.290.300.30-1.67%12,065
Oct 21, 20250.320.320.300.300.30-3.23%1,685
Oct 20, 20250.320.320.310.310.313.33%2,160
Oct 17, 20250.310.310.300.300.30-14,733
Oct 16, 20250.310.310.300.300.30-345,500
Oct 15, 20250.310.310.290.300.30-65,000
Oct 14, 20250.310.310.290.300.30-113,600
Oct 10, 20250.310.310.300.300.30-46,843
Oct 9, 20250.290.320.290.300.305.26%194,674
Oct 8, 20250.280.290.270.290.29-35,700
Oct 7, 20250.270.290.270.290.291.79%7,000
Oct 6, 20250.280.280.260.280.281.82%84,990
Oct 3, 20250.300.300.280.280.28-3.51%84,827
Oct 2, 20250.310.310.280.290.29-5.00%212,837
Oct 1, 20250.290.300.260.300.307.14%293,750
Sep 30, 20250.290.290.280.280.28-137,857
Sep 29, 20250.290.320.280.280.28-9.68%456,000
Sep 26, 20250.310.310.300.310.315.08%37,310
Sep 25, 20250.300.310.290.300.30-1.67%165,205
Sep 24, 20250.300.310.300.300.30-120,500
Sep 23, 20250.300.300.300.300.30-61,521
Sep 22, 20250.320.320.300.300.30-4.76%119,577
Sep 19, 20250.340.340.320.320.32-7.35%113,940
Sep 18, 20250.350.350.340.340.34-2.86%34,400
Sep 17, 20250.320.360.320.350.3512.90%137,392
Sep 16, 20250.320.320.300.310.31-3.13%144,000
Sep 15, 20250.320.320.310.320.326.67%104,720
Sep 12, 20250.330.330.300.300.30-7.69%81,511
Sep 11, 20250.340.340.320.330.33-226,265
Sep 10, 20250.320.330.310.330.333.17%93,500
Sep 9, 20250.340.340.310.320.32-8.70%149,545
Sep 8, 20250.370.380.350.350.35-6.76%63,545
Sep 5, 20250.340.370.330.370.3711.28%37,828
Sep 4, 20250.310.340.310.330.339.02%439,540
Sep 3, 20250.320.320.310.310.31-4.69%127,565
Sep 2, 20250.320.340.320.320.32-62,409
Aug 29, 20250.320.320.320.320.323.23%41,000
Aug 28, 20250.310.330.300.310.311.64%456,017
Aug 27, 20250.310.320.300.310.311.67%250,500
Aug 26, 20250.310.360.300.300.30-1.64%271,500
Aug 25, 20250.340.340.300.310.31-7.58%305,300
Aug 22, 20250.350.350.310.330.33-1.49%264,370
Aug 21, 20250.370.380.340.340.34-9.46%90,000
Aug 20, 20250.380.400.370.370.37-2.63%91,500
Aug 19, 20250.350.410.350.380.384.11%66,478
Aug 18, 20250.360.370.350.370.371.39%11,616
Aug 15, 20250.360.360.350.360.36-2.70%16,000
Aug 14, 20250.350.370.350.370.371.37%14,600
Aug 13, 20250.380.380.320.370.37-196,050
Aug 12, 20250.380.380.370.370.37-2.67%10,000
Aug 11, 20250.380.380.380.380.38-1.32%4,000
Aug 8, 20250.400.400.380.380.38-3.80%46,695
Aug 7, 20250.390.410.390.400.403.95%48,000
Aug 6, 20250.390.400.380.380.38-2.56%7,000
Aug 5, 20250.400.400.390.390.395.41%42,500
Aug 1, 20250.360.380.360.370.375.71%45,055
Jul 31, 20250.320.360.320.350.3511.11%23,536
Jul 30, 20250.310.320.310.320.321.61%2,500
Jul 29, 20250.310.320.280.310.31-84,050
Jul 28, 20250.310.320.310.310.31-1.59%23,856
Jul 25, 20250.320.320.320.320.321.61%4,000
Jul 24, 20250.320.320.310.310.31-3.13%7,500
Jul 23, 20250.320.320.320.320.321.59%22,000
Jul 22, 20250.310.320.310.320.323.28%39,000
Jul 21, 20250.350.350.300.310.31-7.58%66,700
Jul 18, 20250.350.360.330.330.33-5.71%130,629
Jul 17, 20250.360.360.350.350.35-5.41%15,200
Jul 16, 20250.370.370.360.370.372.78%12,640