Fintech Select Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 4,000 |
| 2024-05-28 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 40,000 |
| 2024-05-27 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 42,000 |
| 2024-05-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 22,000 |
| 2024-05-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 192,500 |
| 2024-05-22 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 10,900 |
| 2024-05-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,700 |
| 2024-05-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-05-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-05-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2024-05-14 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 83,000 |
| 2024-05-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-05-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 116,000 |
| 2024-05-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 84,000 |
| 2024-05-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 14,000 |
| 2024-05-07 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 1,000 |
| 2024-05-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 40,000 |
| 2024-05-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-05-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2024-05-01 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 2,000 |
| 2024-04-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 79,000 |
| 2024-04-29 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 91,500 |
| 2024-04-26 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 96,000 |
| 2024-04-25 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 1,000 |
| 2024-04-24 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 4,000 |
| 2024-04-23 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 61,000 |
| 2024-04-22 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-04-19 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 1,000 |
| 2024-04-18 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 62,000 |
| 2024-04-17 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 110,000 |
| 2024-04-16 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 55,000 |
| 2024-04-15 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 1,000 |
| 2024-04-12 | 0.060 | 0.060 | 0.050 | 0.050 | 0.050 | 7,000 |
| 2024-04-11 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 1,000 |
| 2024-04-10 | 0.060 | 0.060 | 0.050 | 0.050 | 0.050 | 4,000 |
| 2024-04-09 | 0.060 | 0.060 | 0.050 | 0.050 | 0.050 | 245,500 |
| 2024-04-08 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 34,200 |
| 2024-04-05 | 0.060 | 0.060 | 0.050 | 0.050 | 0.050 | 56,500 |
| 2024-04-04 | 0.050 | 0.060 | 0.050 | 0.060 | 0.060 | 62,000 |
| 2024-04-03 | 0.060 | 0.060 | 0.050 | 0.050 | 0.050 | 4,000 |
| 2024-04-02 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 93,400 |
| 2024-04-01 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 2,300 |
| 2024-03-28 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 60,000 |
| 2024-03-27 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 115,000 |
| 2024-03-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 106,500 |
| 2024-03-25 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 153,100 |
| 2024-03-22 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 364,200 |
| 2024-03-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 97,000 |
| 2024-03-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-03-19 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 34,000 |
| 2024-03-18 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 62,500 |
| 2024-03-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,000 |
| 2024-03-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 71,100 |
| 2024-03-13 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 102,100 |
| 2024-03-12 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 274,500 |
| 2024-03-11 | 0.060 | 0.060 | 0.050 | 0.050 | 0.050 | 64,100 |
| 2024-03-08 | 0.050 | 0.060 | 0.050 | 0.050 | 0.050 | 73,100 |
| 2024-03-07 | 0.060 | 0.070 | 0.050 | 0.050 | 0.050 | 152,200 |
| 2024-03-06 | 0.050 | 0.070 | 0.050 | 0.060 | 0.060 | 206,800 |
| 2024-03-05 | 0.070 | 0.070 | 0.050 | 0.050 | 0.050 | 957,400 |
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.