|
FNX MNG CO INC - [Ticker: FNX.TO] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | FNX.TO quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-09-30 | 297,700 | 6.37 | 6.45 | 6.37 | 6.40 | 00:00:00 | 2004-10-01 | 794,200 | 6.48 | 6.65 | 6.40 | 6.65 | 00:00:00 | 2004-10-04 | 331,300 | 6.69 | 6.69 | 6.50 | 6.55 | 00:00:00 | 2004-10-05 | 606,000 | 6.65 | 6.75 | 6.60 | 6.67 | 00:00:00 | 2004-10-06 | 921,700 | 6.72 | 6.95 | 6.72 | 6.94 | 00:00:00 | 2004-10-07 | 513,900 | 7.00 | 7.10 | 6.76 | 7.00 | 00:00:00 | 2004-10-08 | 130,000 | 7.00 | 7.00 | 6.80 | 6.90 | 00:00:00 | 2004-10-12 | 29,900 | 6.90 | 6.90 | 6.55 | 6.75 | 00:00:00 | 2004-10-13 | 97,900 | 6.50 | 6.50 | 6.30 | 6.35 | 00:00:00 | 2004-10-14 | 283,700 | 6.35 | 6.55 | 6.25 | 6.39 | 00:00:00 | 2004-10-15 | 76,300 | 6.25 | 6.45 | 6.25 | 6.45 | 00:00:00 | 2004-10-18 | 66,900 | 6.43 | 6.43 | 6.15 | 6.18 | 00:00:00 | 2004-10-19 | 80,400 | 6.25 | 6.31 | 6.10 | 6.25 | 00:00:00 | 2004-10-20 | 411,900 | 6.25 | 6.25 | 5.80 | 6.01 | 00:00:00 | 2004-10-21 | 393,300 | 6.10 | 6.10 | 5.90 | 5.95 | 00:00:00 | 2004-10-22 | 55,900 | 6.12 | 6.12 | 5.76 | 5.85 | 00:00:00 | 2004-10-25 | 51,000 | 5.75 | 6.10 | 5.70 | 5.96 | 00:00:00 | 2004-10-26 | 447,400 | 5.90 | 5.95 | 5.78 | 5.90 | 00:00:00 | 2004-10-27 | 164,900 | 5.75 | 5.85 | 5.55 | 5.65 | 00:00:00 | 2004-10-28 | 1,185,200 | 5.31 | 5.50 | 5.20 | 5.35 | 00:00:00 | 2004-10-29 | 230,300 | 5.35 | 5.70 | 5.35 | 5.65 | 00:00:00 | 2004-11-01 | 102,000 | 5.71 | 5.71 | 5.35 | 5.35 | 00:00:00 | 2004-11-02 | 327,700 | 5.35 | 5.40 | 5.10 | 5.10 | 00:00:00 | 2004-11-03 | 752,700 | 5.15 | 5.40 | 5.12 | 5.36 | 00:00:00 | 2004-11-04 | 422,900 | 5.40 | 5.60 | 5.35 | 5.60 | 00:00:00 | 2004-11-05 | 105,300 | 5.55 | 5.65 | 5.50 | 5.65 | 00:00:00 | 2004-11-08 | 173,900 | 5.60 | 5.60 | 5.25 | 5.25 | 00:00:00 | 2004-11-09 | 617,500 | 5.34 | 5.50 | 5.25 | 5.30 | 00:00:00 | 2004-11-10 | 55,000 | 5.28 | 5.53 | 5.28 | 5.53 | 00:00:00 | 2004-11-11 | 221,700 | 5.70 | 5.72 | 5.55 | 5.70 | 00:00:00 | 2004-11-12 | 83,600 | 5.80 | 5.90 | 5.69 | 5.69 | 00:00:00 | 2004-11-15 | 64,100 | 5.88 | 5.88 | 5.70 | 5.70 | 00:00:00 | 2004-11-16 | 363,600 | 5.70 | 5.70 | 5.57 | 5.60 | 00:00:00 | 2004-11-17 | 55,600 | 5.75 | 5.75 | 5.45 | 5.45 | 00:00:00 | 2004-11-18 | 286,100 | 5.40 | 5.54 | 5.30 | 5.30 | 00:00:00 | 2004-11-19 | 254,900 | 5.35 | 5.41 | 5.35 | 5.35 | 00:00:00 | 2004-11-22 | 79,700 | 5.40 | 5.47 | 5.30 | 5.32 | 00:00:00 | 2004-11-23 | 5,752,000 | 5.35 | 5.37 | 4.88 | 5.07 | 00:00:00 | 2004-11-24 | 477,300 | 5.02 | 5.11 | 4.95 | 5.03 | 00:00:00 | 2004-11-25 | 523,700 | 5.05 | 5.15 | 5.05 | 5.10 | 00:00:00 | 2004-11-26 | 89,100 | 5.10 | 5.25 | 5.10 | 5.22 | 00:00:00 | 2004-11-29 | 153,500 | 5.22 | 5.32 | 5.10 | 5.12 | 00:00:00 | 2004-11-30 | 69,100 | 5.06 | 5.15 | 5.03 | 5.06 | 00:00:00 | 2004-12-01 | 247,500 | 5.08 | 5.22 | 4.98 | 5.06 | 00:00:00 | 2004-12-02 | 327,200 | 5.05 | 5.14 | 4.80 | 4.90 | 00:00:00 | 2004-12-03 | 376,500 | 4.85 | 4.99 | 4.81 | 4.85 | 00:00:00 | 2004-12-06 | 192,800 | 4.85 | 4.90 | 4.80 | 4.81 | 00:00:00 | 2004-12-07 | 814,800 | 4.85 | 4.85 | 4.72 | 4.72 | 00:00:00 | 2004-12-08 | 117,700 | 4.72 | 4.74 | 4.62 | 4.70 | 00:00:00 | 2004-12-09 | 97,400 | 4.70 | 4.76 | 4.67 | 4.75 | 00:00:00 | 2004-12-10 | 83,000 | 4.75 | 4.90 | 4.75 | 4.77 | 00:00:00 | 2004-12-13 | 93,200 | 4.90 | 4.98 | 4.76 | 4.95 | 00:00:00 | 2004-12-14 | 119,400 | 5.05 | 5.05 | 4.75 | 4.84 | 00:00:00 | 2004-12-15 | 105,900 | 4.81 | 4.84 | 4.75 | 4.84 | 00:00:00 | 2004-12-16 | 411,200 | 4.94 | 4.95 | 4.70 | 4.89 | 00:00:00 | 2004-12-17 | 218,000 | 4.86 | 4.93 | 4.80 | 4.81 | 00:00:00 | 2004-12-20 | 226,100 | 4.80 | 4.93 | 4.80 | 4.90 | 00:00:00 | 2004-12-21 | 152,700 | 4.90 | 4.95 | 4.82 | 4.95 | 00:00:00 | 2004-12-22 | 569,400 | 5.00 | 5.10 | 4.99 | 5.07 | 00:00:00 | 2004-12-23 | 340,900 | 5.06 | 5.24 | 5.03 | 5.06 | 00:00:00 | 2004-12-24 | 9,500 | 5.07 | 5.10 | 5.06 | 5.09 | 00:00:00 | 2004-12-29 | 126,100 | 5.04 | 5.08 | 4.90 | 5.07 | 00:00:00 | 2004-12-30 | 47,200 | 5.10 | 5.20 | 5.05 | 5.20 | 00:00:00 | 2004-12-31 | 26,300 | 5.19 | 5.19 | 5.15 | 5.18 | 00:00:00 | 2005-01-04 | 138,100 | 5.10 | 5.10 | 4.80 | 4.85 | 00:00:00 | 2005-01-05 | 62,700 | 4.86 | 4.86 | 4.70 | 4.75 | 00:00:00 | 2005-01-06 | 253,100 | 4.75 | 4.89 | 4.65 | 4.70 | 00:00:00 | 2005-01-07 | 992,000 | 4.75 | 4.75 | 4.50 | 4.60 | 00:00:00 | 2005-01-10 | 309,300 | 4.54 | 4.70 | 4.53 | 4.67 | 00:00:00 | 2005-01-11 | 49,400 | 4.66 | 4.70 | 4.55 | 4.60 | 00:00:00 | 2005-01-12 | 51,500 | 4.60 | 4.60 | 4.51 | 4.51 | 00:00:00 | 2005-01-13 | 87,500 | 4.58 | 4.58 | 4.46 | 4.50 | 00:00:00 | 2005-01-14 | 256,000 | 4.52 | 4.60 | 4.50 | 4.50 | 00:00:00 | 2005-01-17 | 42,500 | 4.51 | 4.53 | 4.46 | 4.53 | 00:00:00 | 2005-01-18 | 178,400 | 4.53 | 4.75 | 4.53 | 4.70 | 00:00:00 | 2005-01-19 | 415,600 | 4.80 | 4.81 | 4.61 | 4.76 | 00:00:00 | 2005-01-20 | 107,000 | 4.84 | 4.84 | 4.65 | 4.70 | 00:00:00 | 2005-01-21 | 59,400 | 4.75 | 4.80 | 4.69 | 4.76 | 00:00:00 | 2005-01-24 | 228,200 | 4.79 | 4.98 | 4.70 | 4.70 | 00:00:00 | 2005-01-25 | 65,000 | 4.80 | 4.80 | 4.70 | 4.72 | 00:00:00 | 2005-01-26 | 109,200 | 4.72 | 4.84 | 4.70 | 4.70 | 00:00:00 | 2005-01-27 | 10,600 | 4.74 | 4.74 | 4.72 | 4.72 | 00:00:00 | 2005-01-28 | 50,900 | 4.71 | 4.74 | 4.60 | 4.73 | 00:00:00 | 2005-01-31 | 32,900 | 4.70 | 4.70 | 4.65 | 4.70 | 00:00:00 | 2005-02-01 | 120,600 | 4.66 | 4.75 | 4.56 | 4.70 | 00:00:00 | 2005-02-02 | 45,900 | 4.67 | 4.70 | 4.65 | 4.68 | 00:00:00 | 2005-02-03 | 233,100 | 4.65 | 4.70 | 4.60 | 4.69 | 00:00:00 | 2005-02-04 | 180,800 | 4.60 | 4.80 | 4.60 | 4.75 | 00:00:00 | 2005-02-07 | 40,600 | 4.75 | 4.75 | 4.69 | 4.70 | 00:00:00 | 2005-02-08 | 105,600 | 4.65 | 4.89 | 4.65 | 4.80 | 00:00:00 | 2005-02-09 | 2,934,600 | 4.78 | 4.95 | 4.78 | 4.94 | 00:00:00 | 2005-02-10 | 3,203,000 | 4.94 | 5.20 | 4.94 | 5.10 | 00:00:00 | 2005-02-11 | 853,600 | 5.18 | 5.40 | 5.12 | 5.31 | 00:00:00 | 2005-02-14 | 416,900 | 5.36 | 5.55 | 5.33 | 5.45 | 00:00:00 | 2005-02-15 | 610,100 | 5.50 | 5.51 | 5.35 | 5.37 | 00:00:00 | 2005-02-16 | 689,500 | 5.37 | 5.39 | 5.25 | 5.29 | 00:00:00 | 2005-02-17 | 451,100 | 5.20 | 5.40 | 5.20 | 5.39 | 00:00:00 | 2005-02-18 | 87,400 | 5.39 | 5.45 | 5.32 | 5.45 | 00:00:00 | 2005-02-21 | 193,900 | 5.49 | 5.60 | 5.47 | 5.60 | 00:00:00 | 2005-02-22 | 328,900 | 5.69 | 5.70 | 5.50 | 5.62 | 00:00:00 | 2005-02-23 | 83,200 | 5.65 | 5.65 | 5.56 | 5.60 | 00:00:00 | 2005-02-24 | 360,200 | 5.60 | 5.60 | 5.30 | 5.50 | 00:00:00 | 2005-02-25 | 1,129,800 | 5.61 | 5.87 | 5.60 | 5.85 | 00:00:00 | 2005-02-28 | 2,090,900 | 7.00 | 7.10 | 6.63 | 6.80 | 00:00:00 | 2005-03-01 | 4,669,000 | 7.00 | 7.53 | 6.99 | 7.52 | 00:00:00 | 2005-03-02 | 1,645,300 | 7.45 | 7.45 | 7.20 | 7.40 | 00:00:00 | 2005-03-03 | 4,549,800 | 7.50 | 8.23 | 7.45 | 8.08 | 00:00:00 | 2005-03-04 | 3,591,200 | 8.21 | 8.27 | 8.10 | 8.24 | 00:00:00 | 2005-03-07 | 2,269,500 | 8.25 | 8.44 | 8.25 | 8.40 | 00:00:00 | 2005-03-08 | 1,159,600 | 8.41 | 8.45 | 8.07 | 8.36 | 00:00:00 | 2005-03-09 | 577,800 | 8.35 | 8.35 | 7.70 | 7.85 | 00:00:00 | 2005-03-10 | 1,101,000 | 7.79 | 7.80 | 7.35 | 7.65 | 00:00:00 | 2005-03-11 | 247,700 | 7.75 | 8.10 | 7.57 | 8.10 | 00:00:00 | 2005-03-14 | 466,400 | 8.15 | 8.21 | 7.90 | 7.90 | 00:00:00 | 2005-03-15 | 93,300 | 8.00 | 8.13 | 7.91 | 7.99 | 00:00:00 | 2005-03-16 | 367,700 | 8.09 | 8.40 | 7.96 | 8.40 | 00:00:00 | 2005-03-17 | 166,800 | 8.39 | 8.49 | 8.27 | 8.29 | 00:00:00 | 2005-03-18 | 472,100 | 8.29 | 8.99 | 8.27 | 8.99 | 00:00:00 | 2005-03-21 | 1,022,800 | 9.00 | 9.36 | 8.84 | 9.05 | 00:00:00 | 2005-03-22 | 378,400 | 8.84 | 8.90 | 8.41 | 8.50 | 00:00:00 | 2005-03-23 | 520,500 | 8.30 | 8.48 | 7.88 | 7.95 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|