Advertisement
U.S. Markets open in 5 hrs 58 mins

Femto Technologies Inc. (BCAN)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Visitors trend2W10W9M
8.02+0.00 (+0.02%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 2024------
Oct 24, 20248.008.218.008.028.027,300
Oct 23, 20247.978.137.978.018.0110,100
Oct 22, 20248.108.158.008.098.094,100
Oct 21, 20248.008.187.998.108.1013,000
Oct 18, 20248.058.098.058.058.053,400
Oct 17, 20247.878.107.828.008.009,000
Oct 16, 20248.008.108.008.078.073,400
Oct 15, 20248.008.028.008.008.0019,600
Oct 14, 20248.218.218.018.038.032,400
Oct 11, 20248.078.078.008.008.001,200
Oct 10, 20248.008.268.008.008.004,300
Oct 09, 20248.008.448.008.008.0011,400
Oct 08, 20248.118.117.908.028.029,100
Oct 07, 20248.008.057.978.008.0028,000
Oct 04, 20248.038.147.988.028.0224,000
Oct 03, 20248.018.137.918.048.0492,200
Oct 02, 20248.008.137.998.138.1314,900
Oct 01, 20247.918.137.908.018.0123,100
Sep 30, 20248.058.108.008.018.0115,600
Sep 27, 20248.058.108.008.058.0531,600
Sep 26, 20248.018.068.008.058.0514,900
Sep 25, 20248.108.108.058.078.072,300
Sep 24, 20247.948.057.948.028.027,800
Sep 23, 20247.938.067.938.008.0052,900
Sep 20, 20248.068.217.998.008.0044,400
Sep 19, 20248.278.277.858.038.0359,400
Sep 18, 20248.258.368.118.118.1138,900
Sep 17, 20248.118.428.118.228.2296,600
Sep 16, 20248.188.328.038.048.0414,900
Sep 13, 20248.208.418.148.218.2122,800
Sep 12, 20248.228.398.108.238.2313,300
Sep 11, 20248.118.368.078.358.3519,300
Sep 10, 20248.258.348.158.208.209,100
Sep 09, 20248.148.388.018.258.2528,000
Sep 06, 20248.128.498.108.198.1922,800
Sep 05, 20248.178.358.068.128.1229,100
Sep 04, 20248.498.758.008.158.1568,300
Sep 03, 20248.988.988.328.508.50149,400
Aug 30, 20248.368.698.218.548.5458,700
Aug 29, 20248.598.808.008.308.3057,400
Aug 28, 20248.138.948.138.488.48114,900
Aug 27, 20248.308.578.068.188.1861,800
Aug 26, 20248.938.957.848.338.33178,600
Aug 23, 20248.539.188.419.049.0486,582
Aug 22, 20248.798.988.238.678.6748,794
Aug 21, 20249.189.388.508.778.7727,853
Aug 20, 20248.579.218.288.988.9821,794
Aug 19, 20248.609.017.848.768.7672,871
Aug 16, 20249.019.188.608.798.7915,606
Aug 15, 20248.559.358.559.289.287,024
Aug 14, 20248.939.388.598.898.8917,829
Aug 13, 20249.239.258.358.948.9420,300
Aug 12, 20248.419.258.049.259.2516,247
Aug 09, 20248.509.108.168.508.5010,082
Aug 08, 20248.678.708.168.318.315,218
Aug 07, 20248.849.258.418.418.415,082
Aug 06, 20248.018.597.998.508.503,935
Aug 05, 20248.849.187.998.148.1425,706
Aug 02, 20249.7910.039.529.529.529,135
Aug 01, 202410.3510.809.549.649.6412,429
Jul 31, 202410.0610.889.7710.4510.4533,000
Jul 30, 202410.7310.739.7110.2810.284,176
Jul 29, 202410.2710.5410.0510.3410.343,500
Jul 26, 202410.2010.8810.0310.5410.547,641
Jul 25, 202410.0310.499.769.939.933,953
Jul 24, 202410.3510.5410.2010.4910.495,059
Jul 23, 20249.4510.549.4510.3710.3712,553
Jul 22, 20249.8610.059.239.839.833,224
Jul 19, 202410.0310.409.699.839.8310,918
Jul 18, 202411.1011.109.9110.1810.1813,271
Jul 17, 202411.0511.5610.5411.1011.1019,024
Jul 16, 202410.3711.2210.3711.0211.0211,912
Jul 15, 202410.5110.7110.2310.6610.669,494
Jul 12, 202410.7110.8810.3410.5110.5112,176
Jul 11, 202410.4210.859.8610.8110.8112,865
Jul 10, 20249.8910.699.8910.4210.4216,159
Jul 09, 202410.3710.529.8610.0810.0812,982
Jul 08, 202410.6810.8810.3910.5110.518,959
Jul 05, 202410.8810.9510.3710.4910.4914,729
Jul 03, 202410.6910.8510.2810.5710.577,235
Jul 02, 202410.5410.6410.2210.2710.277,635
Jul 01, 202410.8610.8610.2810.7110.719,571
Jun 28, 202410.9511.1410.4510.5710.5720,512
Jun 27, 202410.9111.0510.4710.9710.9712,147
Jun 26, 202410.8311.2210.5410.9110.9119,694
Jun 25, 202412.0712.0710.9011.1011.1025,829
Jun 24, 202411.5812.0411.4911.6611.666,118
Jun 21, 202411.8311.9211.4411.6111.617,571
Jun 20, 202411.6312.7511.5911.8311.8322,153
Jun 18, 202412.1712.1711.5911.9311.9313,229
Jun 17, 202412.3112.3911.5611.8511.8521,194
Jun 14, 202411.8112.7711.7312.0212.0235,894
Jun 13, 202411.8312.0911.5811.8811.887,612
Jun 12, 202411.8512.9211.4411.9011.9023,165
Jun 11, 202411.9012.2411.4112.1012.1029,253
Jun 10, 202412.2412.2411.3912.1412.1417,376
Jun 07, 202412.7512.9211.7612.1712.1740,712
Jun 06, 202413.1613.8512.5612.5612.5655,024
Jun 05, 202412.0713.0711.7312.9212.9240,312
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...