TSX · FLT · stock
Volatus Aerospace Inc. (FLT) stock price history
Every TSX trading session of Volatus Aerospace Inc. from Jan 2, 2018 to Nov 12, 2026: 2,222 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FLT adjusted close, 2018 to 2026
- CA$2.38
- All time high, 2021
- CA$0.8900
- 52 week high, CA$0.4100 low
- 2,222
- Daily sessions since 2018
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
FLT key facts
- Volatus Aerospace Inc. (FLT) closed at CA$0.4200 on Nov 12, 2026 on TSX.
- FLT's all time high close is CA$2.38, set on Feb 10, 2021; its all time low close is CA$0.1150 on Nov 12, 2024.
- FLT's 52 week range is CA$0.4100 to CA$0.8900.
- FLT returned -26.3% over the year to Nov 12, 2026 and -55.8% over five years.
- Since Jan 2, 2018 FLT returned -55%, -8.6% a year compounded.
- FLT's deepest drawdown was -95.2% from Feb 10, 2021 to Nov 12, 2024.
- DataCedar holds 2,222 daily sessions of FLT history from Jan 2, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FLT price chart, 2018 to 2026
FLT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.0% |
| 3 months | -22.2% |
| 6 months | -38.2% |
| Year to date | -25.7% |
| 1 year | -26.3% |
| 3 years | +71.4% |
| 5 years | -55.8% |
| 10 years | n/a |
| Since Jan 2, 2018 | -54.8% |
| Compound annual growth, 8.9 years | -8.6% |
FLT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$2.38 on Feb 10, 2021
- All time low close
- CA$0.1150 on Nov 12, 2024
- 52 week high
- CA$0.8900 on Mar 19, 2026
- 52 week low
- CA$0.4100 on Nov 5, 2026
- Deepest drawdown
- -95.2% from Feb 10, 2021 to Nov 12, 2024, not yet recovered
- Best single session
- +44.3% on Jul 10, 2025
- Worst single session
- -28.4% on Jul 11, 2025
- Volatility, 1 year annualised
- 74.6%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, +279%
- Worst calendar year
- 2022, -63%
FLT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jan 2, 2018; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$0.5500 | CA$0.8900 | CA$0.4100 | CA$0.4200 | -23.6% | 349.4M | 214 |
| 2025 | CA$0.1600 | CA$0.9700 | CA$0.1300 | CA$0.5500 | +279.3% | 418.4M | 251 |
| 2024 | CA$0.1650 | CA$0.3950 | CA$0.1000 | CA$0.1450 | -9.4% | 70.2M | 252 |
| 2023 | CA$0.2900 | CA$0.5400 | CA$0.1500 | CA$0.1600 | -42.9% | 39.4M | 250 |
| 2022 | CA$0.7700 | CA$0.8200 | CA$0.2100 | CA$0.2800 | -62.7% | 31.4M | 250 |
| 2021 | CA$0.8200 | CA$2.55 | CA$0.7400 | CA$0.7500 | -8.5% | 290.6M | 251 |
| 2020 | CA$0.8300 | CA$1.10 | CA$0.5000 | CA$0.8200 | -1.2% | 135.5M | 252 |
| 2019 | CA$1.43 | CA$1.74 | CA$0.6200 | CA$0.8300 | -40.7% | 85.6M | 251 |
| 2018 | CA$0.9000 | CA$2.26 | CA$0.8800 | CA$1.40 | n/a | 90.5M | 251 |
FLT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CA$0.4200 | -14.3% |
| October 2026 | CA$0.4900 | -9.3% |
| September 2026 | CA$0.5400 | +5.9% |
| August 2026 | CA$0.5100 | +5.2% |
| July 2026 | CA$0.4850 | -23.0% |
| June 2026 | CA$0.6300 | -4.5% |
| May 2026 | CA$0.6600 | +3.1% |
| April 2026 | CA$0.6400 | -9.9% |
| March 2026 | CA$0.7100 | -9.0% |
| February 2026 | CA$0.7800 | +39.3% |
| January 2026 | CA$0.5600 | +1.8% |
| December 2025 | CA$0.5500 | -11.3% |
About the FLT data
Daily bars. 2,222 sessions from Jan 2, 2018 to Nov 12, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 2, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tsx%3AFLT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
FLT share price history
