The FUTR Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.375	0.375	0.375	0.375	0.375	4,000
2025-08-08	0.400	0.400	0.380	0.380	0.380	46,695
2025-08-07	0.385	0.410	0.385	0.395	0.395	48,000
2025-08-06	0.385	0.395	0.380	0.380	0.380	7,000
2025-08-05	0.400	0.400	0.390	0.390	0.390	42,500
2025-08-01	0.360	0.380	0.360	0.370	0.370	45,055
2025-07-31	0.315	0.355	0.315	0.350	0.350	23,536
2025-07-30	0.310	0.315	0.310	0.315	0.315	2,500
2025-07-29	0.310	0.315	0.280	0.310	0.310	84,050
2025-07-28	0.310	0.315	0.310	0.310	0.310	23,856
2025-07-25	0.320	0.320	0.315	0.315	0.315	4,000
2025-07-24	0.320	0.320	0.310	0.310	0.310	7,500
2025-07-23	0.320	0.320	0.320	0.320	0.320	22,000
2025-07-22	0.310	0.315	0.310	0.315	0.315	39,000
2025-07-21	0.345	0.345	0.300	0.305	0.305	66,700
2025-07-18	0.350	0.355	0.330	0.330	0.330	130,629
2025-07-17	0.360	0.360	0.350	0.350	0.350	15,200
2025-07-16	0.365	0.370	0.360	0.370	0.370	12,640
2025-07-15	0.360	0.360	0.360	0.360	0.360	0
2025-07-14	0.370	0.370	0.360	0.360	0.360	11,000
2025-07-11	0.380	0.380	0.360	0.365	0.365	13,000
2025-07-10	0.375	0.375	0.350	0.350	0.350	27,450
2025-07-09	0.345	0.345	0.345	0.345	0.345	5,008
2025-07-08	0.330	0.330	0.330	0.330	0.330	21,500
2025-07-07	0.335	0.335	0.335	0.335	0.335	18,000
2025-07-04	0.330	0.330	0.330	0.330	0.330	0
2025-07-03	0.340	0.340	0.325	0.330	0.330	17,000
2025-07-02	0.325	0.325	0.325	0.325	0.325	21,500
2025-06-30	0.340	0.340	0.310	0.325	0.325	83,004
2025-06-27	0.335	0.335	0.335	0.335	0.335	11,000
2025-06-26	0.335	0.335	0.330	0.330	0.330	41,796
2025-06-25	0.355	0.355	0.330	0.330	0.330	31,000
2025-06-24	0.355	0.355	0.355	0.355	0.355	5,500
2025-06-23	0.355	0.355	0.350	0.350	0.350	17,000
2025-06-20	0.360	0.360	0.350	0.350	0.350	33,656
2025-06-19	0.380	0.380	0.360	0.360	0.360	12,000
2025-06-18	0.355	0.365	0.355	0.360	0.360	4,000
2025-06-17	0.360	0.365	0.355	0.360	0.360	43,500
2025-06-16	0.360	0.360	0.350	0.355	0.355	27,500
2025-06-13	0.360	0.360	0.350	0.350	0.350	29,500
2025-06-12	0.355	0.355	0.350	0.350	0.350	55,000
2025-06-11	0.375	0.375	0.350	0.350	0.350	68,673
2025-06-10	0.375	0.375	0.355	0.360	0.360	36,200
2025-06-09	0.375	0.375	0.370	0.375	0.375	5,500
2025-06-06	0.385	0.385	0.360	0.370	0.370	21,400
2025-06-05	0.385	0.385	0.380	0.380	0.380	2,500
2025-06-04	0.405	0.405	0.385	0.385	0.385	6,600
2025-06-03	0.400	0.400	0.390	0.400	0.400	11,000
2025-06-02	0.390	0.390	0.390	0.390	0.390	26,500
2025-05-30	0.355	0.355	0.355	0.355	0.355	1,173
2025-05-29	0.370	0.390	0.370	0.385	0.385	42,338
2025-05-28	0.365	0.365	0.365	0.365	0.365	1,000
2025-05-27	0.355	0.355	0.335	0.335	0.335	8,000
2025-05-26	0.335	0.355	0.335	0.335	0.335	17,000
2025-05-23	0.335	0.335	0.325	0.330	0.330	70,400
2025-05-22	0.370	0.370	0.370	0.370	0.370	0
2025-05-21	0.380	0.380	0.370	0.370	0.370	5,050
2025-05-20	0.370	0.370	0.370	0.370	0.370	7,107
2025-05-16	0.340	0.350	0.340	0.350	0.350	2,369
2025-05-15	0.330	0.330	0.320	0.320	0.320	27,271

← NewerPage 6 of 21 · 1,256 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.