Fintech Select Ltd. - FTEC.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.07	0.07	0.07	0.07	0.07	44,626
January 13, 2026	0.09	0.09	0.09	0.09	0.07	185,500
January 12, 2026	0.1	0.09	0.09	0.1	0.09	191,617
January 09, 2026	0.1	0.09	0.09	0.1	0.09	272,500
January 08, 2026	0.08	0.09	0.09	0.1	0.08	944,619
January 07, 2026	0.05	0.08	0.08	0.08	0.05	493,300
January 06, 2026	0.06	0.06	0.06	0.06	0.05	194,544
January 05, 2026	0.06	0.06	0.06	0.06	0.06	103,800
January 02, 2026	0.07	0.06	0.06	0.07	0.06	145,900
December 31, 2025	0.05	0.06	0.06	0.07	0.05	88,400
December 30, 2025	0.05	0.05	0.05	0.07	0.04	528,134
December 29, 2025	0.05	0.05	0.05	0.05	0.05	382,085
December 23, 2025	0.04	0.04	0.04	0.04	0.04	7,200
December 22, 2025	0.04	0.04	0.04	0.04	0.04	40,512
December 19, 2025	0.04	0.04	0.04	0.04	0.04	196,194
December 18, 2025	0.04	0.04	0.04	0.04	0.04	755,600
December 17, 2025	0.04	0.04	0.04	0.04	0.03	27,731
December 16, 2025	0.03	0.03	0.03	0.04	0.03	187,120
December 15, 2025	0.03	0.03	0.03	0.03	0.03	15,700
December 12, 2025	0.03	0.03	0.03	0.03	0.03	65,014
December 11, 2025	0.03	0.03	0.03	0.03	0.03	31,012
December 10, 2025	0.03	0.03	0.03	0.03	0.03	16,400
December 09, 2025	0.03	0.03	0.03	0.03	0.03	0
December 08, 2025	0.03	0.03	0.03	0.03	0.03	12,803
December 05, 2025	0.03	0.03	0.03	0.03	0.03	0
December 04, 2025	0.03	0.03	0.03	0.03	0.03	77,985
December 03, 2025	0.03	0.03	0.03	0.03	0.03	1,600
December 02, 2025	0.03	0.03	0.03	0.03	0.03	1,004
December 01, 2025	0.03	0.03	0.03	0.03	0.03	12,200
November 28, 2025	0.03	0.03	0.03	0.03	0.03	5,500
November 27, 2025	0.03	0.03	0.03	0.03	0.03	19,000
November 26, 2025	0.03	0.03	0.03	0.03	0.03	23,000
November 25, 2025	0.03	0.03	0.03	0.03	0.03	6,400
November 24, 2025	0.03	0.03	0.03	0.03	0.03	250,000
November 21, 2025	0.03	0.03	0.03	0.03	0.03	199,100
November 20, 2025	0.04	0.04	0.04	0.04	0.04	8,146
November 19, 2025	0.03	0.03	0.03	0.03	0.03	0
November 18, 2025	0.04	0.03	0.03	0.04	0.03	34,625
November 17, 2025	0.03	0.03	0.03	0.03	0.03	87,000
November 14, 2025	0.03	0.03	0.03	0.03	0.03	196,018
November 13, 2025	0.04	0.03	0.03	0.04	0.03	180,000
November 12, 2025	0.04	0.03	0.03	0.04	0.03	19,000
November 11, 2025	0.03	0.03	0.03	0.03	0.03	4,702
November 10, 2025	0.03	0.03	0.03	0.03	0.03	56,200
November 07, 2025	0.03	0.03	0.03	0.03	0.03	0
November 06, 2025	0.04	0.03	0.03	0.04	0.03	55,011
November 05, 2025	0.04	0.03	0.03	0.04	0.03	8,000
November 04, 2025	0.04	0.04	0.04	0.04	0.04	0
November 03, 2025	0.04	0.04	0.04	0.04	0.04	50,000
October 31, 2025	0.04	0.04	0.04	0.04	0.04	21,000
October 30, 2025	0.04	0.04	0.04	0.04	0.04	20,000
October 29, 2025	0.04	0.04	0.04	0.04	0.04	104,200
October 28, 2025	0.04	0.04	0.04	0.04	0.04	338,300
October 27, 2025	0.04	0.04	0.04	0.04	0.04	813,400
October 24, 2025	0.04	0.04	0.04	0.04	0.04	2,500
October 23, 2025	0.04	0.04	0.04	0.04	0.04	30,000
October 22, 2025	0.04	0.04	0.04	0.04	0.04	217,400
October 21, 2025	0.04	0.04	0.04	0.04	0.04	13,428
October 20, 2025	0.04	0.04	0.04	0.04	0.04	34,538
October 17, 2025	0.04	0.04	0.04	0.04	0.04	4,000

Fintech Select Ltd. (FTEC.V) TSXV