Dark

FTRPF
Field Trip Health Ltd. Common Shares (Canada)
stock OTC

Inactive

Jul 28, 2021

5.75USD-2.317%(-0.14)64,742

Pre-market

0.00USD-100.000%(-5.88)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-28	5.9000	6.0600	5.7300	5.7460	-2.317%	64,742	0.000%
2021-07-27	5.5250	6.0000	5.5250	5.8823	-0.469%	56,794	-2.317%
2021-07-26	5.9500	6.2100	5.6960	5.9100	-1.582%	118,282	-2.775%
2021-07-23	6.0000	6.1225	5.8988	6.0050	+1.607%	83,503	-4.313%
2021-07-22	5.8516	5.9100	5.7385	5.9100	+1.471%	32,905	-2.775%
2021-07-21	5.7200	5.8500	5.7100	5.8243	+2.002%	22,548	-1.344%
2021-07-20	5.9000	5.9900	5.4600	5.7100	+0.883%	19,021	+0.630%
2021-07-19	5.7000	5.8000	5.4907	5.6600	-1.906%	44,319	+1.519%
2021-07-16	6.5000	6.5000	5.6200	5.7700	-0.099%	32,551	-0.416%
2021-07-15	5.6200	6.0000	5.6200	5.7757	-1.774%	31,217	-0.514%
2021-07-14	5.2000	6.2300	5.2000	5.8800	+1.379%	45,618	-2.279%
2021-07-13	6.0000	6.0000	5.6200	5.8000	+0.346%	54,108	-0.931%
2021-07-12	5.5000	5.8000	5.4983	5.7800	+8.647%	76,788	-0.588%
2021-07-09	5.4400	5.6976	5.2300	5.3200	-2.564%	64,154	+8.008%
2021-07-06	5.6200	5.6200	5.4000	5.4600	-3.020%	46,925	+5.238%
2021-07-02	5.9700	5.9700	5.4967	5.6300	-1.677%	28,884	+2.060%
2021-07-01	5.6350	5.7800	5.6350	5.7260	+1.886%	11,607	+0.349%
2021-06-30	6.0700	6.0700	5.5000	5.6200	-0.247%	30,807	+2.242%
2021-06-29	6.0029	6.5000	5.4989	5.6339	-4.022%	51,015	+1.990%
2021-06-28	5.7700	6.2150	5.7700	5.8700	+1.207%	25,314	-2.112%
2021-06-25	5.9689	6.1566	5.7254	5.8000	0.000%	55,261	-0.931%
2021-06-24	5.9400	6.1100	5.8000	5.8000	+0.870%	52,485	-0.931%
2021-06-23	5.2000	5.7500	5.2000	5.7500	+4.261%	25,759	-0.070%
2021-06-22	5.7400	6.0000	5.4404	5.5150	-6.525%	78,609	+4.189%
2021-06-21	6.4700	6.4700	5.8473	5.9000	-1.298%	45,411	-2.610%
2021-06-18	5.9200	6.1400	5.8450	5.9776	+0.973%	52,762	-3.874%
2021-06-17	6.2000	6.2000	5.8000	5.9200	-1.498%	56,218	-2.939%
2021-06-16	5.9300	6.1900	5.5400	6.0100	+1.019%	127,471	-4.393%
2021-06-15	5.3700	6.1324	5.3000	5.9494	+12.041%	145,064	-3.419%
2021-06-14	5.2300	5.5100	5.2300	5.3100	+2.115%	135,589	+8.211%
2021-06-11	5.1800	5.2090	5.0600	5.2000	+2.970%	62,113	+10.500%
2021-06-10	4.9700	5.1300	4.9000	5.0500	+4.492%	85,859	+13.782%
2021-06-09	4.7700	5.0000	4.6925	4.8329	+4.382%	116,428	+18.893%
2021-06-08	4.5850	4.8300	4.5000	4.6300	+0.792%	385,767	+24.104%
2021-06-07	4.7868	4.7868	4.5700	4.5936	-0.202%	38,370	+25.087%
2021-06-04	4.5646	5.2100	4.4842	4.6029	+2.629%	53,169	+24.834%
2021-06-03	4.7200	4.7500	4.1714	4.4850	+8.072%	99,254	+28.116%
2021-06-02	4.4545	4.4900	4.1100	4.1500	-5.251%	58,945	+38.458%
2021-06-01	4.6500	4.6907	4.3000	4.3800	-4.281%	83,015	+31.187%
2021-05-28	4.7000	4.7000	4.4946	4.5759	-0.524%	53,825	+25.571%
2021-05-27	4.6473	5.0500	4.6000	4.6000	-0.422%	31,677	+24.913%
2021-05-26	5.5000	5.5000	4.5826	4.6195	-4.556%	79,952	+24.386%
2021-05-25	5.2350	5.2500	4.8000	4.8400	-10.287%	67,757	+18.719%
2021-05-24	3.6700	5.4200	4.4600	5.3950	+12.396%	36,151	+6.506%
2021-05-21	5.0543	5.0959	4.8000	4.8000	-4.950%	26,565	+19.708%
2021-05-20	5.0211	5.0900	5.0000	5.0500	+1.202%	29,937	+13.782%
2021-05-19	5.0000	5.1335	4.9000	4.9900	-2.348%	36,645	+15.150%
2021-05-18	5.0261	5.1395	4.9800	5.1100	+3.651%	49,711	+12.446%
2021-05-17	5.0139	5.2500	4.9000	4.9300	-0.555%	62,743	+16.552%
2021-05-14	4.9500	5.1199	4.9000	4.9575	+1.173%	46,195	+15.905%
2021-05-13	5.1910	5.7692	4.9000	4.9000	-5.039%	112,697	+17.265%
2021-05-12	5.5600	5.5600	5.0100	5.1600	+2.383%	89,702	+11.357%
2021-05-11	5.1640	5.5000	4.8500	5.0399	-2.733%	121,982	+14.010%
2021-05-10	4.7256	5.2500	4.7256	5.1815	+12.641%	282,587	+10.895%
2021-05-07	4.6296	4.6725	4.6000	4.6000	+2.222%	15,042	+24.913%
2021-05-06	4.6924	4.7300	4.4600	4.5000	-6.250%	34,925	+27.689%
2021-05-05	4.7300	4.8450	4.6801	4.8000	+1.939%	51,210	+19.708%
2021-05-04	4.6200	4.7400	4.6200	4.7087	+1.920%	18,109	+22.029%
2021-05-03	4.8000	4.9019	4.5913	4.6200	-1.911%	19,576	+24.372%
2021-04-30	4.9400	4.9400	4.7100	4.7100	-4.656%	13,303	+21.996%
2021-04-29	4.9763	4.9763	4.7500	4.9400	+0.407%	11,612	+16.316%
2021-04-28	4.7200	4.9200	4.7200	4.9200	+5.579%	18,144	+16.789%
2021-04-27	5.5000	5.5000	4.6444	4.6600	-5.119%	24,788	+23.305%
2021-04-26	4.5500	5.0800	4.4968	4.9114	+10.970%	88,668	+16.993%
2021-04-23	4.4000	4.5300	4.2996	4.4259	+1.249%	38,536	+29.827%
2021-04-22	4.4525	4.5000	4.3500	4.3713	-1.989%	14,150	+31.448%
2021-04-21	4.6413	4.6500	4.4337	4.4600	-2.407%	12,451	+28.834%
2021-04-20	4.6262	4.7300	4.5200	4.5700	-1.298%	16,944	+25.733%
2021-04-19	4.9100	4.9200	4.6301	4.6301	-3.976%	17,685	+24.101%
2021-04-16	4.7860	4.9200	4.6800	4.8218	+3.370%	31,215	+19.167%
2021-04-15	4.5771	4.7073	4.5000	4.6646	+2.546%	15,750	+23.183%
2021-04-14	4.5407	4.7069	4.5000	4.5488	-0.835%	42,449	+26.319%
2021-04-13	4.7599	4.7617	4.5801	4.5871	-2.816%	26,320	+25.264%
2021-04-12	5.0000	5.0000	4.7109	4.7200	-1.667%	13,690	+21.737%
2021-04-09	4.5927	4.8500	4.5927	4.8000	+5.289%	26,489	+19.708%
2021-04-08	4.6400	4.6500	4.5000	4.5589	-0.024%	11,646	+26.039%
2021-04-07	4.7424	4.7424	4.5600	4.5600	0.000%	17,892	+26.009%
2021-04-06	4.5600	4.7389	4.5600	4.5600	+0.403%	7,038	+26.009%
2021-04-05	4.9966	5.0292	4.5417	4.5417	-6.932%	14,525	+26.517%
2021-04-01	4.6248	4.9085	4.5700	4.8800	+8.565%	26,987	+17.746%
2021-03-31	4.2800	4.4950	4.2100	4.4950	+7.024%	11,514	+27.831%
2021-03-30	4.4800	4.5446	4.2000	4.2000	-6.459%	87,116	+36.810%
2021-03-29	4.5000	4.5000	4.2801	4.4900	-1.828%	38,673	+27.973%
2021-03-26	4.3475	4.5736	4.2978	4.5736	+8.238%	39,314	+25.634%
2021-03-25	4.3741	4.4343	4.2190	4.2255	-3.527%	26,326	+35.984%
2021-03-24	4.1850	4.4819	4.1000	4.3800	+1.155%	27,279	+31.187%
2021-03-23	4.7053	4.7252	4.3300	4.3300	-7.082%	35,489	+32.702%
2021-03-22	5.1700	5.4900	4.5100	4.6600	+2.870%	26,717	+23.305%
2021-03-19	4.7500	4.7837	4.5062	4.5300	-4.832%	54,428	+26.843%
2021-03-18	5.0477	5.0526	4.7413	4.7600	-4.179%	48,704	+20.714%
2021-03-17	5.1100	5.2155	4.8630	4.9676	-3.260%	37,812	+15.670%
2021-03-16	5.3500	5.3500	5.0236	5.1350	+1.168%	14,954	+11.899%
2021-03-15	5.1400	5.2278	5.0369	5.0757	-1.060%	41,615	+13.206%
2021-03-12	5.1954	5.2000	5.1183	5.1301	-1.899%	21,466	+12.006%
2021-03-11	5.2444	5.2478	5.1300	5.2294	+1.690%	21,073	+9.879%
2021-03-10	5.3278	5.5495	5.1200	5.1425	-2.048%	14,672	+11.736%
2021-03-09	4.9452	5.3192	4.9452	5.2500	+6.521%	17,572	+9.448%
2021-03-08	5.1000	5.3258	4.8901	4.9286	-4.993%	35,819	+16.585%
2021-03-05	5.1500	5.3800	5.0000	5.1876	+0.552%	46,511	+10.764%
2021-03-04	5.6617	5.6764	5.1000	5.1591	-7.043%	78,585	+11.376%
2021-03-03	5.9100	6.0400	5.5500	5.5500	-2.812%	51,367	+3.532%
2021-03-02	5.6605	5.7127	5.5350	5.7106	+2.341%	16,392	+0.620%
2021-03-01	5.7649	6.1900	5.5285	5.5800	+0.722%	62,206	+2.975%
2021-02-26	5.4380	5.8100	5.1400	5.5400	-13.551%	140,075	+3.718%
2021-02-25	6.5850	6.7000	6.3100	6.4084	+0.069%	39,032	-10.336%
2021-02-24	5.7250	6.5000	5.7250	6.4040	+9.470%	49,038	-10.275%
2021-02-23	6.5000	6.5000	5.7500	5.8500	-8.665%	73,937	-1.778%
2021-02-22	6.9800	6.9800	6.1000	6.4050	+7.828%	39,713	-10.289%
2021-02-19	5.9100	6.3900	5.9045	5.9400	+0.508%	59,587	-3.266%
2021-02-18	6.1547	6.5000	5.5382	5.9100	-8.372%	125,725	-2.775%
2021-02-17	6.5500	7.0000	6.4500	6.4500	-0.754%	104,039	-10.915%
2021-02-16	7.1000	7.1000	6.3100	6.4990	+4.311%	150,744	-11.586%
2021-02-12	7.0200	7.0200	6.0451	6.2304	-0.828%	88,441	-7.775%
2021-02-11	5.0602	7.7086	5.0517	6.2824	+25.837%	274,469	-8.538%
2021-02-10	5.0000	5.4031	4.7500	4.9925	+3.025%	124,368	+15.093%
2021-02-09	4.9800	5.1000	4.6752	4.8459	+4.213%	114,465	+18.574%
2021-02-08	4.3751	4.6624	4.2900	4.6500	+5.442%	97,809	+23.570%
2021-02-05	3.9700	4.4297	3.9129	4.4100	+12.214%	82,754	+30.295%
2021-02-04	3.6500	3.9630	3.6500	3.9300	+6.216%	36,281	+46.209%
2021-02-03	3.6950	3.9397	3.6500	3.7000	-2.780%	69,768	+55.297%
2021-02-02	3.7500	3.8900	3.7000	3.8058	+0.417%	45,712	+50.980%
2021-02-01	4.0400	4.2000	3.6700	3.7900	+2.030%	35,878	+51.609%
2021-01-29	3.9600	3.9600	3.5100	3.7146	-5.133%	49,880	+54.687%
2021-01-28	3.8400	3.9200	3.5144	3.9156	+4.266%	58,011	+46.746%
2021-01-27	3.9050	3.9400	3.2200	3.7554	-2.961%	84,851	+53.006%
2021-01-26	3.8964	3.9900	3.4831	3.8700	+0.519%	104,515	+48.475%
2021-01-25	4.0000	4.2088	3.7110	3.8500	-0.517%	107,978	+49.247%
2021-01-22	3.8100	3.9843	3.7521	3.8700	+3.421%	120,918	+48.475%
2021-01-21	3.5686	3.8288	3.5100	3.7420	+6.610%	92,421	+53.554%
2021-01-20	3.9050	3.9050	3.2100	3.5100	+1.739%	68,912	+63.704%
2021-01-19	3.4107	3.4700	3.2900	3.4500	+12.745%	106,540	+66.551%
2021-01-15	2.9596	3.2000	2.9596	3.0600	+5.517%	58,732	+87.778%
2021-01-14	3.0000	3.2000	2.8300	2.9000	+0.530%	31,100	+98.138%
2021-01-13	2.8300	3.1000	2.7871	2.8847	+2.019%	43,510	+99.189%
2021-01-12	3.0000	3.0000	2.8276	2.8276	-4.149%	26,504	+103.211%
2021-01-11	3.2500	3.5000	2.8750	2.9500	-0.338%	40,293	+94.780%
2021-01-08	3.1800	3.2500	2.7752	2.9600	+2.069%	60,818	+94.122%
2021-01-07	3.0541	3.6700	2.8700	2.9000	+1.345%	56,834	+98.138%
2021-01-06	2.8811	3.2352	2.8305	2.8615	+0.757%	68,462	+100.804%
2021-01-05	3.0450	3.0635	2.5002	2.8400	-5.017%	117,689	+102.324%
2021-01-04	3.2450	3.3384	2.7600	2.9900	-7.946%	92,622	+92.174%
2020-12-31	3.2124	3.6000	3.0500	3.2481	+2.264%	29,734	+76.903%
2020-12-30	4.3800	4.3800	3.0862	3.1762	-9.176%	85,198	+80.908%
2020-12-29	4.6050	4.6050	3.4971	3.4971	-11.466%	40,133	+64.308%
2020-12-28	3.7900	4.1200	3.5000	3.9500	+16.771%	54,672	+45.468%
2020-12-24	3.6764	4.0000	3.3827	3.3827	-4.492%	29,051	+69.864%
2020-12-23	4.0000	4.0000	3.4119	3.5418	-3.116%	43,659	+62.234%
2020-12-22	4.0000	4.1901	3.6419	3.6557	-6.980%	91,637	+57.179%
2020-12-21	4.4250	4.8700	3.8875	3.9300	-7.529%	59,441	+46.209%
2020-12-18	3.7750	5.0000	3.7717	4.2500	+11.995%	55,803	+35.200%
2020-12-17	3.9505	4.0235	3.6983	3.7948	-4.605%	69,426	+51.418%
2020-12-16	4.3572	4.3572	3.8740	3.9780	-7.056%	60,534	+44.444%
2020-12-15	5.3914	5.4989	4.1700	4.2800	-12.644%	100,793	+34.252%
2020-12-14	4.7214	5.3964	4.4932	4.8995	+12.689%	147,256	+17.277%
2020-12-11	4.1140	4.5609	4.0984	4.3478	+5.187%	74,127	+32.159%
2020-12-10	3.7857	4.2281	3.7404	4.1334	+5.898%	104,375	+39.014%
2020-12-09	3.8405	4.2386	3.8405	3.9032	+0.845%	77,602	+47.213%
2020-12-08	3.6838	3.9001	3.5927	3.8705	+11.452%	55,869	+48.456%
2020-12-07	3.4470	3.5250	3.3102	3.4728	+3.725%	27,984	+65.457%
2020-12-04	3.6449	3.6684	3.3365	3.3481	-6.997%	28,926	+71.620%
2020-12-03	3.5577	3.6000	3.1111	3.6000	+0.206%	49,806	+59.611%
2020-12-02	3.5594	3.6521	3.5060	3.5926	+0.695%	24,475	+59.940%
2020-12-01	3.8686	3.9461	3.5661	3.5678	-6.273%	27,034	+61.052%
2020-11-30	3.8751	4.0150	3.7975	3.8066	+2.328%	43,198	+50.948%
2020-11-27	3.7100	3.8200	3.5400	3.7200	-2.618%	35,786	+54.462%
2020-11-25	3.9100	4.0500	3.8200	3.8200	-3.046%	30,528	+50.419%
2020-11-24	3.9500	4.2000	3.8300	3.9400	+1.809%	30,193	+45.838%
2020-11-23	3.7600	4.0100	3.7000	3.8700	+7.202%	24,124	+48.475%
2020-11-20	3.5200	3.6100	3.5100	3.6100	+2.557%	21,261	+59.169%
2020-11-19	3.4000	3.5300	3.4000	3.5200	+5.706%	29,676	+63.239%
2020-11-18	2.9900	3.3700	2.9800	3.3300	+18.929%	39,435	+72.553%
2020-11-17	3.6000	3.6200	2.6900	2.8000	-17.404%	87,904	+105.214%
2020-11-16	3.8300	3.9100	3.2500	3.3900	-11.024%	94,568	+69.499%
2020-11-13	3.2200	4.0000	3.2200	3.8100	+19.063%	42,029	+50.814%
2020-11-12	2.9400	3.2600	2.9400	3.2000	+8.108%	46,683	+79.563%
2020-11-11	2.9200	3.1400	2.9200	2.9600	+1.370%	17,657	+94.122%
2020-11-10	2.5500	2.9300	2.4500	2.9200	+16.800%	22,934	+96.781%
2020-11-09	2.5200	2.7100	2.4700	2.5000	+7.296%	35,576	+129.840%
2020-11-06	2.2700	2.4700	2.2500	2.3300	+4.955%	26,488	+146.609%
2020-11-05	2.2200	2.2700	2.1200	2.2200	+9.360%	33,880	+158.829%
2020-11-04	1.9800	2.0500	1.9800	2.0300	0.000%	7,171	+183.054%
2020-11-03	2.1000	2.1000	2.0300	2.0300	+3.571%	4,226	+183.054%
2020-11-02	1.9500	1.9600	1.9500	1.9600	-2.488%	952	+193.163%
2020-10-30	2.0100	2.0100	2.0100	2.0100	+2.030%	398	+185.871%
2020-10-29	2.0000	2.0000	1.9700	1.9700	-0.505%	5,820	+191.675%
2020-10-28	1.9900	1.9900	1.8900	1.9800	+4.762%	8,195	+190.202%
2020-10-27	1.8900	1.8900	1.8900	1.8900	+0.532%	150	+204.021%
2020-10-26	1.9300	1.9400	1.8700	1.8800	0.000%	13,174	+205.638%
2020-10-23	2.0500	2.0500	1.8800	1.8800	-8.293%	5,100	+205.638%
2020-10-22	2.0400	2.1000	2.0400	2.0500	+3.535%	4,353	+180.293%
2020-10-21	2.0600	2.0600	1.9800	1.9800	-7.477%	9,510	+190.202%
2020-10-20	2.1500	2.1500	2.1000	2.1400	0.000%	12,754	+168.505%
2020-10-19	2.1400	2.1900	2.1300	2.1400	+0.469%	6,992	+168.505%
2020-10-16	2.1500	2.1500	2.1300	2.1300	-0.467%	6,443	+169.765%
2020-10-15	2.1600	2.1600	2.1200	2.1400	0.000%	2,814	+168.505%
2020-10-14	2.2000	2.2000	2.1400	2.1400	0.000%	3,535	+168.505%
2020-10-13	2.2700	2.2700	2.1400	2.1400	-0.926%	6,924	+168.505%
2020-10-12	2.1500	2.1600	2.1500	2.1600	-0.461%	1,437	+166.019%
2020-10-09	2.2000	2.2100	2.0400	2.1700	+5.854%	11,385	+164.793%
2020-10-08	2.2200	2.2200	1.9600	2.0500	+4.592%	28,330	+180.293%
2020-10-07	2.0100	2.1400	1.9200	1.9600	-13.656%	3,057	+193.163%
2020-10-06	2.2700	2.2700	2.2700	2.2700	0.000%	1,000	+153.128%

.dark-mode .qgfrfD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qgfrfD{ color: #333333; background-color: white; border: 2px solid #333333; }FTRPFField Trip Health Ltd. Common Shares (Canada)stock OTC

FTRPF
Field Trip Health Ltd. Common Shares (Canada)
stock OTC