The FUTR Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.280	0.280	0.270	0.270	0.270	24,000
2025-11-03	0.280	0.280	0.270	0.270	0.270	85,170
2025-10-31	0.290	0.290	0.275	0.275	0.275	120,522
2025-10-30	0.300	0.300	0.290	0.290	0.290	1,000
2025-10-29	0.305	0.305	0.280	0.290	0.290	971,500
2025-10-28	0.300	0.300	0.285	0.290	0.290	24,000
2025-10-27	0.295	0.300	0.295	0.295	0.295	23,000
2025-10-24	0.295	0.305	0.295	0.295	0.295	50,500
2025-10-23	0.290	0.290	0.285	0.285	0.285	4,010
2025-10-22	0.305	0.310	0.290	0.295	0.295	12,065
2025-10-21	0.320	0.320	0.300	0.300	0.300	1,685
2025-10-20	0.320	0.320	0.310	0.310	0.310	2,160
2025-10-17	0.305	0.305	0.300	0.300	0.300	14,733
2025-10-16	0.305	0.305	0.295	0.300	0.300	345,500
2025-10-15	0.305	0.305	0.290	0.300	0.300	65,000
2025-10-14	0.305	0.305	0.285	0.300	0.300	113,600
2025-10-10	0.305	0.305	0.300	0.300	0.300	46,843
2025-10-09	0.285	0.320	0.285	0.300	0.300	194,674
2025-10-08	0.275	0.285	0.265	0.285	0.285	35,700
2025-10-07	0.270	0.285	0.270	0.285	0.285	7,000
2025-10-06	0.275	0.280	0.260	0.280	0.280	84,990
2025-10-03	0.300	0.300	0.275	0.275	0.275	84,827
2025-10-02	0.310	0.310	0.280	0.285	0.285	212,837
2025-10-01	0.290	0.300	0.260	0.300	0.300	293,750
2025-09-30	0.285	0.290	0.275	0.280	0.280	137,857
2025-09-29	0.290	0.320	0.280	0.280	0.280	456,000
2025-09-26	0.310	0.310	0.300	0.310	0.310	37,310
2025-09-25	0.300	0.305	0.290	0.295	0.295	165,205
2025-09-24	0.300	0.310	0.300	0.300	0.300	120,500
2025-09-23	0.300	0.300	0.295	0.300	0.300	61,521
2025-09-22	0.315	0.315	0.300	0.300	0.300	119,577
2025-09-19	0.340	0.340	0.315	0.315	0.315	113,940
2025-09-18	0.350	0.350	0.340	0.340	0.340	34,400
2025-09-17	0.315	0.355	0.315	0.350	0.350	137,392
2025-09-16	0.320	0.320	0.300	0.310	0.310	144,000
2025-09-15	0.320	0.320	0.305	0.320	0.320	104,720
2025-09-12	0.325	0.330	0.295	0.300	0.300	81,511
2025-09-11	0.340	0.340	0.320	0.325	0.325	226,265
2025-09-10	0.320	0.325	0.305	0.325	0.325	93,500
2025-09-09	0.340	0.340	0.310	0.315	0.315	149,545
2025-09-08	0.365	0.375	0.345	0.345	0.345	63,545
2025-09-05	0.340	0.370	0.325	0.370	0.370	37,828
2025-09-04	0.310	0.335	0.310	0.333	0.333	439,540
2025-09-03	0.320	0.320	0.305	0.305	0.305	127,565
2025-09-02	0.320	0.340	0.320	0.320	0.320	62,409
2025-08-29	0.320	0.320	0.315	0.320	0.320	41,000
2025-08-28	0.310	0.330	0.300	0.310	0.310	456,017
2025-08-27	0.305	0.315	0.295	0.305	0.305	250,500
2025-08-26	0.310	0.355	0.300	0.300	0.300	271,500
2025-08-25	0.335	0.335	0.300	0.305	0.305	305,300
2025-08-22	0.345	0.345	0.310	0.330	0.330	264,370
2025-08-21	0.370	0.375	0.335	0.335	0.335	90,000
2025-08-20	0.380	0.395	0.365	0.370	0.370	91,500
2025-08-19	0.350	0.410	0.350	0.380	0.380	66,478
2025-08-18	0.360	0.365	0.345	0.365	0.365	11,616
2025-08-15	0.360	0.360	0.350	0.360	0.360	16,000
2025-08-14	0.350	0.370	0.350	0.370	0.370	14,600
2025-08-13	0.375	0.380	0.320	0.365	0.365	196,050
2025-08-12	0.380	0.380	0.365	0.365	0.365	10,000
2025-08-11	0.375	0.375	0.375	0.375	0.375	4,000

← NewerPage 5 of 21 · 1,255 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.