Fortune Bay Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.650	0.650	0.600	0.620	0.620	65,700
2026-04-27	0.710	0.710	0.670	0.670	0.670	19,500
2026-04-24	0.660	0.730	0.660	0.690	0.690	72,100
2026-04-23	0.001	0.650	0.001	0.650	0.650	12,500
2026-04-22	0.650	0.650	0.640	0.650	0.650	53,400
2026-04-21	0.710	0.710	0.640	0.640	0.640	38,300
2026-04-20	0.700	0.700	0.690	0.700	0.700	5,100
2026-04-17	0.660	0.730	0.650	0.710	0.710	45,100
2026-04-16	0.660	0.660	0.660	0.660	0.660	5,000
2026-04-15	0.620	0.650	0.620	0.650	0.650	31,100
2026-04-14	0.650	0.650	0.620	0.620	0.620	60,000
2026-04-13	0.670	0.670	0.650	0.650	0.650	17,100
2026-04-10	0.640	0.640	0.640	0.640	0.640	0
2026-04-09	0.640	0.640	0.640	0.640	0.640	0
2026-04-08	0.660	0.660	0.640	0.640	0.640	31,600
2026-04-07	0.660	0.660	0.660	0.660	0.660	14,000
2026-04-06	0.660	0.660	0.650	0.650	0.650	11,000
2026-04-02	0.640	0.660	0.640	0.650	0.650	35,400
2026-04-01	0.630	0.680	0.630	0.660	0.660	64,935
2026-03-31	0.590	0.600	0.560	0.600	0.600	30,300
2026-03-30	0.640	0.640	0.600	0.600	0.600	12,200
2026-03-27	0.620	0.620	0.610	0.620	0.620	35,500
2026-03-26	0.650	0.650	0.590	0.610	0.610	38,000
2026-03-25	0.630	0.630	0.630	0.630	0.630	1,000
2026-03-24	0.650	0.650	0.650	0.650	0.650	500
2026-03-23	0.630	0.650	0.630	0.650	0.650	12,000
2026-03-20	0.620	0.620	0.600	0.600	0.600	36,500
2026-03-19	0.600	0.690	0.590	0.610	0.610	28,200
2026-03-18	0.660	0.660	0.660	0.660	0.660	38,300
2026-03-17	0.700	0.700	0.680	0.680	0.680	8,600
2026-03-16	0.750	0.750	0.670	0.700	0.700	134,800
2026-03-13	0.790	0.790	0.710	0.760	0.760	44,975
2026-03-12	0.820	0.830	0.790	0.790	0.790	23,709
2026-03-11	0.810	0.810	0.810	0.810	0.810	900
2026-03-10	0.780	0.810	0.780	0.810	0.810	13,426
2026-03-09	0.800	0.800	0.780	0.780	0.780	59,200
2026-03-06	0.780	0.810	0.710	0.810	0.810	156,100
2026-03-05	0.840	0.840	0.780	0.790	0.790	99,200
2026-03-04	0.850	0.850	0.800	0.820	0.820	35,500
2026-03-03	0.860	0.860	0.820	0.840	0.840	17,800
2026-03-02	0.900	0.900	0.860	0.860	0.860	26,000
2026-02-27	0.830	0.900	0.830	0.880	0.880	175,800
2026-02-26	0.840	0.840	0.800	0.800	0.800	56,200
2026-02-25	0.870	0.880	0.840	0.840	0.840	86,400
2026-02-24	0.880	0.890	0.870	0.870	0.870	43,100
2026-02-23	0.850	0.900	0.850	0.900	0.900	59,200
2026-02-20	0.830	0.850	0.820	0.820	0.820	67,300
2026-02-19	0.820	0.840	0.820	0.840	0.840	53,000
2026-02-18	0.830	0.840	0.820	0.830	0.830	37,500
2026-02-17	0.830	0.850	0.820	0.850	0.850	36,000
2026-02-13	0.900	0.920	0.840	0.890	0.890	192,600
2026-02-12	0.920	0.950	0.870	0.870	0.870	289,200
2026-02-11	0.930	0.930	0.890	0.900	0.900	56,300
2026-02-10	0.910	0.960	0.910	0.930	0.930	100,100
2026-02-09	0.860	0.940	0.860	0.910	0.910	231,900
2026-02-06	0.830	0.900	0.830	0.860	0.860	65,900
2026-02-05	0.840	0.880	0.820	0.820	0.820	88,900
2026-02-04	0.920	0.940	0.800	0.860	0.860	120,000
2026-02-03	0.900	0.930	0.880	0.920	0.920	167,100
2026-02-02	0.820	0.920	0.820	0.900	0.900	193,900

← NewerPage 3 of 5 · 252 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.