Fortune Bay Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.680	0.690	0.680	0.690	0.690	11,500
2026-07-21	0.660	0.670	0.650	0.670	0.670	35,500
2026-07-20	0.650	0.660	0.650	0.660	0.660	11,500
2026-07-17	0.650	0.680	0.640	0.640	0.640	9,500
2026-07-16	0.660	0.690	0.630	0.650	0.650	207,300
2026-07-15	0.660	0.670	0.660	0.670	0.670	84,500
2026-07-14	0.640	0.670	0.630	0.670	0.670	25,700
2026-07-13	0.690	0.690	0.670	0.670	0.670	11,200
2026-07-10	0.710	0.710	0.690	0.690	0.690	10,500
2026-07-09	0.690	0.710	0.690	0.710	0.710	15,100
2026-07-08	0.720	0.720	0.700	0.700	0.700	17,000
2026-07-07	0.720	0.740	0.720	0.740	0.740	88,000
2026-07-06	0.740	0.740	0.700	0.710	0.710	32,800
2026-07-03	0.650	0.720	0.650	0.710	0.710	92,800
2026-07-02	0.650	0.650	0.610	0.640	0.640	46,100
2026-06-30	0.610	0.660	0.610	0.630	0.630	64,000
2026-06-29	0.630	0.635	0.610	0.610	0.610	36,100
2026-06-26	0.620	0.650	0.610	0.630	0.630	77,500
2026-06-25	0.630	0.660	0.600	0.620	0.620	106,400
2026-06-24	0.640	0.640	0.590	0.620	0.620	81,100
2026-06-23	0.680	0.680	0.610	0.650	0.650	199,000
2026-06-22	0.680	0.680	0.670	0.670	0.670	22,900
2026-06-19	0.710	0.730	0.670	0.700	0.700	286,400
2026-06-18	0.700	0.740	0.700	0.720	0.720	102,200
2026-06-17	0.700	0.700	0.660	0.680	0.680	25,500
2026-06-16	0.700	0.700	0.680	0.690	0.690	95,400
2026-06-15	0.680	0.720	0.680	0.710	0.710	125,100
2026-06-12	0.640	0.680	0.640	0.650	0.650	136,700
2026-06-11	0.610	0.650	0.580	0.620	0.620	109,600
2026-06-10	0.580	0.640	0.580	0.610	0.610	95,100
2026-06-09	0.660	0.660	0.600	0.600	0.600	121,600
2026-06-08	0.720	0.720	0.660	0.670	0.670	157,300
2026-06-05	0.800	0.800	0.710	0.730	0.730	185,300
2026-06-04	0.770	0.820	0.760	0.780	0.780	319,600
2026-06-03	0.740	0.830	0.720	0.750	0.750	673,400
2026-06-02	0.670	0.730	0.670	0.730	0.730	149,700
2026-06-01	0.630	0.680	0.630	0.660	0.660	103,800
2026-05-29	0.610	0.640	0.600	0.600	0.600	57,600
2026-05-28	0.635	0.635	0.580	0.590	0.590	52,400
2026-05-27	0.630	0.690	0.630	0.630	0.630	112,100
2026-05-26	0.620	0.630	0.620	0.620	0.620	15,100
2026-05-25	0.590	0.610	0.590	0.610	0.610	10,600
2026-05-22	0.600	0.600	0.590	0.590	0.590	6,200
2026-05-21	0.590	0.590	0.570	0.570	0.570	9,400
2026-05-20	0.590	0.590	0.550	0.580	0.580	27,000
2026-05-19	0.620	0.620	0.590	0.590	0.590	41,300
2026-05-15	0.630	0.630	0.620	0.620	0.620	20,200
2026-05-14	0.650	0.660	0.630	0.630	0.630	58,500
2026-05-13	0.630	0.655	0.630	0.640	0.640	98,200
2026-05-12	0.620	0.650	0.610	0.630	0.630	83,700
2026-05-11	0.620	0.620	0.600	0.610	0.610	54,300
2026-05-08	0.610	0.630	0.600	0.610	0.610	83,300
2026-05-07	0.640	0.640	0.600	0.600	0.600	13,000
2026-05-06	0.600	0.650	0.580	0.630	0.630	140,900
2026-05-05	0.580	0.590	0.580	0.590	0.590	24,600
2026-05-04	0.570	0.575	0.570	0.570	0.570	99,100
2026-05-01	0.560	0.560	0.550	0.560	0.560	7,700
2026-04-30	0.590	0.590	0.550	0.560	0.560	256,100
2026-04-29	0.620	0.620	0.570	0.570	0.570	95,800
2026-04-28	0.650	0.650	0.600	0.620	0.620	65,700

← NewerPage 2 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.