Volatus Aerospace Inc. FLT
TSX · Canada · Electronic Technology
CAD 0.54000.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.54 | 0.00% | CAD 0.55 | CAD 0.57 | CAD 0.54 | 1.10M |
| 2026-09-30 | CAD 0.54 | -3.57% | CAD 0.56 | CAD 0.57 | CAD 0.52 | 4.41M |
| 2026-09-29 | CAD 0.56 | -1.75% | CAD 0.57 | CAD 0.58 | CAD 0.55 | 1.22M |
| 2026-09-28 | CAD 0.57 | -1.72% | CAD 0.61 | CAD 0.61 | CAD 0.56 | 1.59M |
| 2026-09-25 | CAD 0.58 | -6.45% | CAD 0.62 | CAD 0.62 | CAD 0.57 | 1.25M |
| 2026-09-24 | CAD 0.62 | -3.12% | CAD 0.64 | CAD 0.64 | CAD 0.60 | 1.65M |
| 2026-09-23 | CAD 0.64 | +3.23% | CAD 0.63 | CAD 0.64 | CAD 0.62 | 883.60K |
| 2026-09-22 | CAD 0.62 | 0.00% | CAD 0.62 | CAD 0.64 | CAD 0.62 | 698.50K |
| 2026-09-21 | CAD 0.62 | +3.33% | CAD 0.62 | CAD 0.63 | CAD 0.60 | 813.10K |
| 2026-09-18 | CAD 0.60 | -4.76% | CAD 0.63 | CAD 0.63 | CAD 0.60 | 621.90K |
| 2026-09-17 | CAD 0.63 | +6.78% | CAD 0.59 | CAD 0.63 | CAD 0.59 | 954.10K |
| 2026-09-16 | CAD 0.59 | -6.35% | CAD 0.63 | CAD 0.63 | CAD 0.59 | 993.40K |
| 2026-09-15 | CAD 0.63 | -4.55% | CAD 0.65 | CAD 0.65 | CAD 0.62 | 1.49M |
| 2026-09-14 | CAD 0.66 | +4.76% | CAD 0.65 | CAD 0.67 | CAD 0.62 | 4.12M |
| 2026-09-11 | CAD 0.63 | +8.62% | CAD 0.61 | CAD 0.63 | CAD 0.58 | 3.66M |
| 2026-09-10 | CAD 0.58 | +7.41% | CAD 0.56 | CAD 0.61 | CAD 0.56 | 4.03M |
| 2026-09-09 | CAD 0.54 | +5.88% | CAD 0.51 | CAD 0.54 | CAD 0.51 | 781.10K |
| 2026-09-08 | CAD 0.51 | +2.00% | CAD 0.51 | CAD 0.53 | CAD 0.50 | 815.20K |
| 2026-09-04 | CAD 0.50 | -3.85% | CAD 0.53 | CAD 0.53 | CAD 0.50 | 1.06M |
| 2026-09-03 | CAD 0.52 | +8.33% | CAD 0.50 | CAD 0.52 | CAD 0.48 | 812.70K |
| 2026-09-02 | CAD 0.48 | 0.00% | CAD 0.48 | CAD 0.49 | CAD 0.48 | 421.70K |
| 2026-09-01 | CAD 0.48 | -5.88% | CAD 0.51 | CAD 0.51 | CAD 0.48 | 740.20K |
| 2026-08-31 | CAD 0.51 | +4.08% | CAD 0.51 | CAD 0.51 | CAD 0.50 | 457.20K |
| 2026-08-28 | CAD 0.49 | -2.00% | CAD 0.50 | CAD 0.50 | CAD 0.49 | 453.00K |
| 2026-08-27 | CAD 0.50 | -1.96% | CAD 0.50 | CAD 0.51 | CAD 0.49 | 484.80K |
| 2026-08-26 | CAD 0.51 | 0.00% | CAD 0.50 | CAD 0.51 | CAD 0.49 | 489.20K |
| 2026-08-25 | CAD 0.51 | 0.00% | CAD 0.51 | CAD 0.51 | CAD 0.50 | 509.60K |
| 2026-08-24 | CAD 0.51 | +2.00% | CAD 0.50 | CAD 0.51 | CAD 0.50 | 417.40K |
| 2026-08-21 | CAD 0.50 | 0.00% | CAD 0.51 | CAD 0.51 | CAD 0.50 | 410.70K |
| 2026-08-20 | CAD 0.50 | -3.85% | CAD 0.52 | CAD 0.52 | CAD 0.50 | 601.70K |
| 2026-08-19 | CAD 0.52 | 0.00% | CAD 0.51 | CAD 0.52 | CAD 0.50 | 363.60K |
| 2026-08-18 | CAD 0.52 | +1.96% | CAD 0.51 | CAD 0.52 | CAD 0.50 | 462.70K |
| 2026-08-17 | CAD 0.51 | +2.00% | CAD 0.51 | CAD 0.54 | CAD 0.50 | 1.24M |
| 2026-08-14 | CAD 0.50 | -12.28% | CAD 0.54 | CAD 0.54 | CAD 0.47 | 3.00M |
| 2026-08-13 | CAD 0.57 | +5.56% | CAD 0.56 | CAD 0.58 | CAD 0.54 | 808.10K |
| 2026-08-12 | CAD 0.54 | 0.00% | CAD 0.56 | CAD 0.56 | CAD 0.53 | 480.10K |
| 2026-08-11 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.56 | CAD 0.54 | 705.00K |
| 2026-08-10 | CAD 0.54 | +5.88% | CAD 0.52 | CAD 0.54 | CAD 0.50 | 873.10K |
| 2026-08-07 | CAD 0.51 | -1.92% | CAD 0.53 | CAD 0.55 | CAD 0.50 | 519.20K |
| 2026-08-06 | CAD 0.52 | +8.33% | CAD 0.48 | CAD 0.52 | CAD 0.47 | 895.70K |
| 2026-08-05 | CAD 0.48 | +2.13% | CAD 0.48 | CAD 0.50 | CAD 0.47 | 3.60M |
| 2026-08-04 | CAD 0.47 | -3.09% | CAD 0.49 | CAD 0.50 | CAD 0.47 | 1.22M |
| 2026-07-31 | CAD 0.49 | +6.59% | CAD 0.47 | CAD 0.49 | CAD 0.45 | 528.60K |
| 2026-07-30 | CAD 0.46 | -3.19% | CAD 0.47 | CAD 0.47 | CAD 0.45 | 611.70K |
| 2026-07-29 | CAD 0.47 | 0.00% | CAD 0.46 | CAD 0.47 | CAD 0.45 | 867.40K |
| 2026-07-28 | CAD 0.47 | -2.08% | CAD 0.48 | CAD 0.49 | CAD 0.46 | 1.65M |
| 2026-07-27 | CAD 0.48 | -2.04% | CAD 0.50 | CAD 0.50 | CAD 0.48 | 719.20K |
| 2026-07-24 | CAD 0.49 | -2.00% | CAD 0.49 | CAD 0.50 | CAD 0.49 | 297.60K |
| 2026-07-23 | CAD 0.50 | +1.01% | CAD 0.50 | CAD 0.50 | CAD 0.48 | 455.90K |
| 2026-07-22 | CAD 0.50 | -1.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 253.70K |
| 2026-07-21 | CAD 0.50 | +2.04% | CAD 0.49 | CAD 0.50 | CAD 0.48 | 990.10K |
| 2026-07-20 | CAD 0.49 | -3.92% | CAD 0.51 | CAD 0.52 | CAD 0.48 | 1.19M |
| 2026-07-17 | CAD 0.51 | 0.00% | CAD 0.51 | CAD 0.52 | CAD 0.48 | 1.13M |
| 2026-07-16 | CAD 0.51 | -5.56% | CAD 0.53 | CAD 0.53 | CAD 0.47 | 3.54M |
| 2026-07-15 | CAD 0.54 | -1.82% | CAD 0.55 | CAD 0.55 | CAD 0.53 | 480.90K |
| 2026-07-14 | CAD 0.55 | +1.85% | CAD 0.55 | CAD 0.56 | CAD 0.54 | 739.80K |
| 2026-07-13 | CAD 0.54 | -5.26% | CAD 0.58 | CAD 0.58 | CAD 0.54 | 984.50K |
| 2026-07-10 | CAD 0.57 | 0.00% | CAD 0.59 | CAD 0.60 | CAD 0.57 | 696.90K |
| 2026-07-09 | CAD 0.57 | -3.39% | CAD 0.60 | CAD 0.61 | CAD 0.56 | 2.00M |
| 2026-07-08 | CAD 0.59 | 0.00% | CAD 0.60 | CAD 0.60 | CAD 0.58 | 438.20K |
| 2026-07-07 | CAD 0.59 | -3.28% | CAD 0.60 | CAD 0.61 | CAD 0.59 | 365.20K |
| 2026-07-06 | CAD 0.61 | +5.17% | CAD 0.59 | CAD 0.61 | CAD 0.58 | 749.10K |
| 2026-07-03 | CAD 0.58 | -3.33% | CAD 0.60 | CAD 0.61 | CAD 0.58 | 235.30K |
| 2026-07-02 | CAD 0.60 | -4.76% | CAD 0.61 | CAD 0.61 | CAD 0.58 | 1.54M |
| 2026-06-30 | CAD 0.63 | +8.62% | CAD 0.57 | CAD 0.63 | CAD 0.55 | 3.34M |
| 2026-06-29 | CAD 0.58 | 0.00% | CAD 0.59 | CAD 0.59 | CAD 0.55 | 1.24M |
| 2026-06-26 | CAD 0.58 | +5.45% | CAD 0.56 | CAD 0.58 | CAD 0.54 | 1.34M |
| 2026-06-25 | CAD 0.55 | -5.17% | CAD 0.59 | CAD 0.59 | CAD 0.55 | 1.55M |
| 2026-06-24 | CAD 0.58 | -1.69% | CAD 0.60 | CAD 0.60 | CAD 0.58 | 451.80K |
| 2026-06-23 | CAD 0.59 | -3.28% | CAD 0.60 | CAD 0.62 | CAD 0.58 | 1.78M |
| 2026-06-22 | CAD 0.61 | +7.02% | CAD 0.59 | CAD 0.62 | CAD 0.58 | 1.49M |
| 2026-06-19 | CAD 0.57 | -3.39% | CAD 0.59 | CAD 0.59 | CAD 0.57 | 871.60K |
| 2026-06-18 | CAD 0.59 | 0.00% | CAD 0.59 | CAD 0.59 | CAD 0.56 | 1.16M |
| 2026-06-17 | CAD 0.59 | +1.72% | CAD 0.59 | CAD 0.60 | CAD 0.58 | 641.30K |
| 2026-06-16 | CAD 0.58 | -1.69% | CAD 0.60 | CAD 0.61 | CAD 0.57 | 1.31M |
| 2026-06-15 | CAD 0.59 | 0.00% | CAD 0.60 | CAD 0.61 | CAD 0.58 | 584.20K |
| 2026-06-12 | CAD 0.59 | -3.28% | CAD 0.60 | CAD 0.61 | CAD 0.58 | 559.80K |
| 2026-06-11 | CAD 0.61 | +5.17% | CAD 0.60 | CAD 0.62 | CAD 0.59 | 806.40K |
| 2026-06-10 | CAD 0.58 | 0.00% | CAD 0.60 | CAD 0.61 | CAD 0.56 | 1.66M |
| 2026-06-09 | CAD 0.58 | -9.38% | CAD 0.65 | CAD 0.65 | CAD 0.56 | 4.94M |
| 2026-06-08 | CAD 0.64 | -3.03% | CAD 0.67 | CAD 0.67 | CAD 0.62 | 2.06M |
| 2026-06-05 | CAD 0.66 | -1.49% | CAD 0.66 | CAD 0.67 | CAD 0.64 | 3.13M |
| 2026-06-04 | CAD 0.67 | -4.29% | CAD 0.69 | CAD 0.69 | CAD 0.66 | 1.48M |
| 2026-06-03 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.67 | 1.40M |
| 2026-06-02 | CAD 0.70 | +2.94% | CAD 0.69 | CAD 0.72 | CAD 0.68 | 2.48M |
| 2026-06-01 | CAD 0.68 | +3.03% | CAD 0.69 | CAD 0.69 | CAD 0.65 | 2.21M |
| 2026-05-29 | CAD 0.66 | 0.00% | CAD 0.67 | CAD 0.71 | CAD 0.65 | 5.35M |
| 2026-05-28 | CAD 0.66 | -8.33% | CAD 0.68 | CAD 0.68 | CAD 0.64 | 5.78M |
| 2026-05-27 | CAD 0.72 | -1.37% | CAD 0.74 | CAD 0.75 | CAD 0.70 | 1.95M |
| 2026-05-26 | CAD 0.73 | +5.80% | CAD 0.69 | CAD 0.77 | CAD 0.69 | 4.96M |