Skip to main content
The FUTR Corporation (TSXV:FTRC)
Canada flag Canada · Delayed Price · Currency is CAD
0.235
+0.015 (6.82%)
Apr 29, 2026, 9:51 AM EST

The FUTR Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.230.230.230.23-4.55%-
Apr 28, 20260.240.240.210.220.22-4.35%156,990
Apr 27, 20260.240.250.230.230.23-6.12%106,495
Apr 24, 20260.250.250.240.250.25-2.00%43,505
Apr 23, 20260.250.250.230.250.25-48,000
Apr 22, 20260.240.260.240.250.25-1.96%68,898
Apr 21, 20260.260.260.250.260.26-54,008
Apr 20, 20260.260.260.250.260.26-67,393
Apr 17, 20260.230.260.230.260.2610.87%413,700
Apr 16, 20260.250.250.230.230.23-6.12%86,000
Apr 15, 20260.250.250.240.250.25-2.00%100,979
Apr 14, 20260.260.260.250.250.25-3.85%72,739
Apr 13, 20260.270.270.260.260.26-1.89%87,246
Apr 10, 20260.270.270.240.270.276.00%840,270
Apr 9, 20260.210.250.210.250.2542.86%983,434
Apr 8, 20260.190.190.170.180.182.94%123,018
Apr 7, 20260.180.190.170.170.173.03%525,402
Apr 6, 20260.160.170.160.170.17-64,000
Apr 2, 20260.160.170.160.170.17-2.94%56,500
Apr 1, 20260.180.180.170.170.17-5.56%208,302
Mar 31, 20260.180.180.180.180.182.86%21,778
Mar 30, 20260.190.190.180.180.18-5.41%141,593
Mar 27, 20260.180.200.180.190.192.78%74,000
Mar 26, 20260.200.200.170.180.18-7.69%230,500
Mar 25, 20260.200.200.190.200.20-2.50%212,588
Mar 24, 20260.200.200.200.200.20-44,500
Mar 23, 20260.210.210.190.200.205.26%25,132
Mar 20, 20260.210.210.190.190.19-9.52%81,310
Mar 19, 20260.220.230.210.210.21-4.55%158,002
Mar 18, 20260.230.230.220.220.22-2.22%88,000
Mar 17, 20260.230.240.220.230.23-62,675
Mar 16, 20260.220.230.210.230.232.27%162,099
Mar 13, 20260.220.220.210.220.224.76%87,401
Mar 12, 20260.210.220.210.210.21-2.33%21,005
Mar 11, 20260.220.230.220.220.22-162,000
Mar 10, 20260.220.220.210.220.222.38%55,500
Mar 9, 20260.220.230.210.210.21-4.55%142,800
Mar 6, 20260.230.230.220.220.22-4,622
Mar 5, 20260.230.230.220.220.22-2.22%82,300
Mar 4, 20260.230.230.220.230.23-2.17%135,300
Mar 3, 20260.230.240.220.230.23-110,000
Mar 2, 20260.240.240.230.230.23-1,000
Feb 27, 20260.240.240.220.230.23-2.13%273,000
Feb 26, 20260.250.250.220.240.24-206,500
Feb 25, 20260.260.260.230.240.24-6.00%79,210
Feb 24, 20260.260.260.250.250.25-3.85%55,724
Feb 23, 20260.270.270.240.260.261.96%134,357
Feb 20, 20260.250.260.250.260.264.08%27,640
Feb 19, 20260.240.250.230.250.25-226,500
Feb 18, 20260.260.270.240.250.25-7.55%284,501
Feb 17, 20260.270.270.260.270.27-1.85%31,644
Feb 13, 20260.280.280.260.270.27-1.82%179,608
Feb 12, 20260.280.280.280.280.28-1.79%26,761
Feb 11, 20260.280.290.280.280.281.82%73,513
Feb 10, 20260.270.280.270.280.281.85%111,580
Feb 9, 20260.280.280.270.270.27-1.82%13,500
Feb 6, 20260.280.280.270.280.281.85%54,620
Feb 5, 20260.280.280.270.270.27-1.82%25,500
Feb 4, 20260.270.280.270.280.28-15,678
Feb 3, 20260.270.280.270.280.28-13,000
Feb 2, 20260.280.280.270.280.28-47,500
Jan 30, 20260.280.280.280.280.28-5,500
Jan 29, 20260.280.280.270.280.283.77%4,300
Jan 28, 20260.270.270.260.270.271.92%171,257
Jan 27, 20260.270.280.260.260.26-1.89%301,240
Jan 26, 20260.290.290.270.270.27-8.62%181,455
Jan 23, 20260.290.300.290.290.29-148,000
Jan 22, 20260.290.300.270.290.297.41%124,000
Jan 21, 20260.280.280.270.270.27-1.82%35,010
Jan 20, 20260.300.300.280.280.28-6.78%296,175
Jan 19, 20260.300.300.290.300.30-20,746
Jan 16, 20260.300.300.300.300.30-56,110
Jan 15, 20260.300.300.290.300.301.72%9,500
Jan 14, 20260.290.300.290.290.29-78,500
Jan 13, 20260.290.290.290.290.29-1.69%18,150
Jan 12, 20260.280.300.280.300.305.36%173,655
Jan 9, 20260.290.290.270.280.28-1.75%63,686
Jan 8, 20260.280.290.270.290.293.64%80,934
Jan 7, 20260.280.300.280.280.28-1.79%64,384
Jan 6, 20260.290.290.280.280.28-62,633
Jan 5, 20260.290.290.280.280.28-3.45%34,885
Jan 2, 20260.300.300.290.290.29-47,000
Dec 31, 20250.300.300.290.290.29-62,750
Dec 30, 20250.300.300.290.290.29-149,270
Dec 29, 20250.270.290.270.290.299.43%270,251
Dec 24, 20250.270.270.270.270.271.92%27,010
Dec 23, 20250.290.290.260.260.26-10.34%371,280
Dec 22, 20250.310.310.290.290.29-6.45%167,650
Dec 19, 20250.310.310.310.310.31-3.13%22,000
Dec 18, 20250.310.320.310.320.32-1.54%192,605
Dec 17, 20250.340.340.330.330.33-5.80%11,500
Dec 16, 20250.350.350.340.350.35-7,100
Dec 15, 20250.370.370.340.350.35-1.43%57,871
Dec 12, 20250.370.370.350.350.35-4.11%41,009
Dec 11, 20250.320.380.320.370.3715.87%316,778
Dec 10, 20250.320.320.300.320.32-1.56%493,290
Dec 9, 20250.420.420.320.320.32-17.95%732,583
Dec 8, 20250.400.410.380.390.394.00%979,669
Dec 5, 20250.330.380.330.380.3825.00%635,010
Dec 4, 20250.310.320.300.300.30-335,612