|
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 2024-04-24 | | Date | Volume | Open | High | Low | Close | Time | 2005-03-23 | 520,500 | 8.30 | 8.48 | 7.88 | 7.95 | 00:00:00 | 2005-03-24 | 355,700 | 8.02 | 8.20 | 8.00 | 8.08 | 00:00:00 | 2005-03-28 | 312,900 | 8.05 | 8.30 | 8.00 | 8.00 | 00:00:00 | 2005-03-29 | 202,900 | 8.00 | 8.02 | 7.51 | 7.66 | 00:00:00 | 2005-03-30 | 154,800 | 7.61 | 7.71 | 7.61 | 7.64 | 00:00:00 | 2005-03-31 | 444,000 | 7.80 | 7.87 | 7.72 | 7.80 | 00:00:00 | 2005-04-01 | 204,500 | 7.80 | 7.94 | 7.80 | 7.81 | 00:00:00 | 2005-04-04 | 222,500 | 7.82 | 7.91 | 7.50 | 7.62 | 00:00:00 | 2005-04-05 | 127,200 | 7.65 | 7.67 | 7.56 | 7.62 | 00:00:00 | 2005-04-06 | 449,400 | 7.66 | 7.83 | 7.66 | 7.70 | 00:00:00 | 2005-04-07 | 97,000 | 7.81 | 7.81 | 7.65 | 7.71 | 00:00:00 | 2005-04-08 | 258,700 | 7.85 | 7.95 | 7.75 | 7.80 | 00:00:00 | 2005-04-11 | 889,200 | 7.85 | 8.14 | 7.84 | 8.10 | 00:00:00 | 2005-04-12 | 1,383,900 | 8.08 | 8.19 | 8.02 | 8.08 | 00:00:00 | 2005-04-13 | 1,437,200 | 8.10 | 8.27 | 7.90 | 7.93 | 00:00:00 | 2005-04-14 | 841,200 | 7.81 | 7.93 | 7.60 | 7.70 | 00:00:00 | 2005-04-15 | 1,402,300 | 7.70 | 7.88 | 7.63 | 7.80 | 00:00:00 | 2005-04-18 | 647,700 | 7.80 | 7.90 | 7.50 | 7.55 | 00:00:00 | 2005-04-19 | 506,500 | 7.74 | 7.85 | 7.63 | 7.75 | 00:00:00 | 2005-04-20 | 565,900 | 7.75 | 7.95 | 7.75 | 7.79 | 00:00:00 | 2005-04-21 | 486,500 | 7.80 | 7.80 | 7.60 | 7.79 | 00:00:00 | 2005-04-22 | 371,300 | 7.82 | 7.98 | 7.80 | 7.90 | 00:00:00 | 2005-04-25 | 830,100 | 7.90 | 8.73 | 7.90 | 8.65 | 00:00:00 | 2005-04-26 | 360,300 | 8.69 | 8.89 | 8.60 | 8.84 | 00:00:00 | 2005-04-27 | 591,200 | 8.99 | 8.99 | 8.65 | 8.66 | 00:00:00 | 2005-04-28 | 279,400 | 8.70 | 8.70 | 8.00 | 8.20 | 00:00:00 | 2005-04-29 | 351,300 | 8.42 | 8.60 | 8.30 | 8.59 | 00:00:00 | 2005-05-02 | 488,800 | 8.80 | 8.80 | 8.60 | 8.73 | 00:00:00 | 2005-05-03 | 814,200 | 8.75 | 9.17 | 8.65 | 9.17 | 00:00:00 | 2005-05-04 | 1,405,400 | 9.11 | 9.62 | 8.96 | 9.48 | 00:00:00 | 2005-05-05 | 847,400 | 9.60 | 9.70 | 9.20 | 9.46 | 00:00:00 | 2005-05-06 | 482,500 | 9.32 | 9.40 | 9.10 | 9.20 | 00:00:00 | 2005-05-09 | 357,800 | 9.25 | 9.45 | 8.81 | 9.20 | 00:00:00 | 2005-05-10 | 644,300 | 9.22 | 9.51 | 9.00 | 9.06 | 00:00:00 | 2005-05-11 | 190,500 | 9.20 | 9.20 | 8.64 | 8.85 | 00:00:00 | 2005-05-12 | 751,600 | 8.85 | 8.85 | 8.55 | 8.78 | 00:00:00 | 2005-05-13 | 257,800 | 8.84 | 8.85 | 8.75 | 8.75 | 00:00:00 | 2005-05-16 | 137,800 | 8.90 | 8.90 | 8.40 | 8.45 | 00:00:00 | 2005-05-17 | 386,100 | 8.41 | 8.80 | 8.41 | 8.76 | 00:00:00 | 2005-05-18 | 441,500 | 8.80 | 9.20 | 8.76 | 9.15 | 00:00:00 | 2005-05-19 | 3,022,800 | 10.35 | 11.25 | 10.30 | 11.01 | 00:00:00 | 2005-05-20 | 854,700 | 10.80 | 11.00 | 10.60 | 10.88 | 00:00:00 | 2005-05-24 | 636,300 | 10.78 | 11.34 | 10.78 | 11.19 | 00:00:00 | 2005-05-25 | 567,600 | 11.13 | 11.14 | 10.90 | 11.00 | 00:00:00 | 2005-05-26 | 1,384,000 | 11.08 | 12.24 | 11.00 | 11.94 | 00:00:00 | 2005-05-27 | 790,700 | 11.74 | 11.90 | 11.54 | 11.60 | 00:00:00 | 2005-05-30 | 216,500 | 11.50 | 11.85 | 11.50 | 11.68 | 00:00:00 | 2005-05-31 | 458,300 | 11.50 | 11.50 | 11.20 | 11.35 | 00:00:00 | 2005-06-01 | 287,700 | 11.27 | 11.44 | 11.13 | 11.16 | 00:00:00 | 2005-06-02 | 291,800 | 11.18 | 11.18 | 10.85 | 10.90 | 00:00:00 | 2005-06-03 | 411,600 | 10.90 | 11.34 | 10.90 | 11.15 | 00:00:00 | 2005-06-06 | 422,400 | 11.25 | 11.35 | 11.00 | 11.00 | 00:00:00 | 2005-06-07 | 330,800 | 10.95 | 11.09 | 10.86 | 10.99 | 00:00:00 | 2005-06-08 | 246,100 | 11.00 | 11.25 | 10.95 | 11.23 | 00:00:00 | 2005-06-09 | 285,000 | 11.18 | 11.20 | 10.98 | 11.06 | 00:00:00 | 2005-06-10 | 195,100 | 11.05 | 11.39 | 11.00 | 11.33 | 00:00:00 | 2005-06-13 | 473,100 | 11.34 | 11.86 | 11.25 | 11.84 | 00:00:00 | 2005-06-14 | 326,000 | 11.84 | 11.84 | 11.56 | 11.68 | 00:00:00 | 2005-06-15 | 1,003,000 | 11.74 | 12.31 | 11.74 | 12.18 | 00:00:00 | 2005-06-16 | 1,271,500 | 12.25 | 12.71 | 12.25 | 12.66 | 00:00:00 | 2005-06-17 | 634,800 | 12.74 | 12.79 | 12.25 | 12.30 | 00:00:00 | 2005-06-20 | 252,200 | 12.35 | 12.39 | 11.97 | 12.00 | 00:00:00 | 2005-06-21 | 162,900 | 12.00 | 12.20 | 11.90 | 12.03 | 00:00:00 | 2005-06-22 | 240,300 | 12.10 | 12.14 | 11.90 | 11.90 | 00:00:00 | 2005-06-23 | 375,600 | 12.14 | 12.14 | 11.76 | 11.91 | 00:00:00 | 2005-06-24 | 111,400 | 11.95 | 12.00 | 11.66 | 11.76 | 00:00:00 | 2005-06-27 | 251,900 | 11.55 | 11.69 | 11.09 | 11.28 | 00:00:00 | 2005-06-28 | 387,300 | 11.25 | 11.55 | 11.01 | 11.42 | 00:00:00 | 2005-06-29 | 115,600 | 11.25 | 11.45 | 11.25 | 11.29 | 00:00:00 | 2005-06-30 | 203,100 | 11.40 | 11.50 | 11.22 | 11.35 | 00:00:00 | 2005-07-04 | 26,100 | 11.35 | 11.35 | 11.22 | 11.35 | 00:00:00 | 2005-07-05 | 117,400 | 11.35 | 11.35 | 11.13 | 11.20 | 00:00:00 | 2005-07-06 | 88,100 | 11.20 | 11.39 | 11.20 | 11.25 | 00:00:00 | 2005-07-07 | 216,200 | 11.30 | 11.31 | 11.16 | 11.29 | 00:00:00 | 2005-07-08 | 133,100 | 11.31 | 11.70 | 11.30 | 11.70 | 00:00:00 | 2005-07-11 | 112,700 | 11.70 | 11.70 | 11.52 | 11.65 | 00:00:00 | 2005-07-12 | 188,900 | 11.63 | 11.77 | 11.61 | 11.63 | 00:00:00 | 2005-07-13 | 585,900 | 11.66 | 11.75 | 11.65 | 11.66 | 00:00:00 | 2005-07-14 | 51,700 | 11.70 | 11.75 | 11.50 | 11.52 | 00:00:00 | 2005-07-15 | 56,500 | 11.52 | 11.71 | 11.40 | 11.67 | 00:00:00 | 2005-07-18 | 140,800 | 11.71 | 11.75 | 11.50 | 11.75 | 00:00:00 | 2005-07-19 | 193,000 | 11.75 | 11.76 | 11.60 | 11.62 | 00:00:00 | 2005-07-20 | 127,100 | 11.61 | 11.70 | 11.57 | 11.65 | 00:00:00 | 2005-07-21 | 59,200 | 11.60 | 11.62 | 11.40 | 11.40 | 00:00:00 | 2005-07-22 | 164,500 | 11.41 | 11.60 | 11.40 | 11.60 | 00:00:00 | 2005-07-25 | 36,200 | 11.60 | 11.63 | 11.46 | 11.63 | 00:00:00 | 2005-07-26 | 56,800 | 11.41 | 11.70 | 11.41 | 11.61 | 00:00:00 | 2005-07-27 | 81,300 | 11.55 | 12.00 | 11.55 | 12.00 | 00:00:00 | 2005-07-28 | 313,700 | 12.00 | 12.79 | 11.90 | 12.79 | 00:00:00 | 2005-07-29 | 124,200 | 12.76 | 12.80 | 12.25 | 12.37 | 00:00:00 | 2005-08-02 | 196,500 | 12.30 | 13.00 | 12.30 | 13.00 | 00:00:00 | 2005-08-03 | 319,200 | 12.97 | 13.05 | 11.85 | 12.25 | 00:00:00 | 2005-08-04 | 131,200 | 12.40 | 12.50 | 12.26 | 12.38 | 00:00:00 | 2005-08-05 | 116,500 | 12.69 | 12.70 | 12.46 | 12.70 | 00:00:00 | 2005-08-08 | 129,100 | 12.75 | 12.80 | 12.50 | 12.62 | 00:00:00 | 2005-08-09 | 64,800 | 12.52 | 12.69 | 12.47 | 12.60 | 00:00:00 | 2005-08-10 | 32,000 | 12.47 | 12.75 | 12.47 | 12.60 | 00:00:00 | 2005-08-11 | 57,100 | 12.70 | 12.70 | 12.49 | 12.50 | 00:00:00 | 2005-08-12 | 67,900 | 12.44 | 12.51 | 12.06 | 12.15 | 00:00:00 | 2005-08-15 | 92,400 | 12.10 | 12.24 | 12.10 | 12.10 | 00:00:00 | 2005-08-16 | 132,800 | 12.10 | 12.30 | 12.10 | 12.10 | 00:00:00 | 2005-08-17 | 69,800 | 12.10 | 12.45 | 12.10 | 12.36 | 00:00:00 | 2005-08-18 | 67,700 | 12.60 | 12.60 | 12.10 | 12.15 | 00:00:00 | 2005-08-19 | 107,800 | 12.13 | 12.36 | 12.10 | 12.36 | 00:00:00 | 2005-08-22 | 153,400 | 12.40 | 12.62 | 12.32 | 12.35 | 00:00:00 | 2005-08-23 | 2,355,800 | 14.00 | 14.75 | 13.57 | 14.40 | 00:00:00 | 2005-08-24 | 994,300 | 14.41 | 14.45 | 13.79 | 13.95 | 00:00:00 | 2005-08-25 | 498,200 | 13.95 | 14.00 | 13.50 | 13.66 | 00:00:00 | 2005-08-26 | 77,800 | 13.60 | 13.95 | 13.60 | 13.75 | 00:00:00 | 2005-08-29 | 164,100 | 13.95 | 14.02 | 13.82 | 13.95 | 00:00:00 | 2005-08-30 | 270,900 | 13.90 | 13.90 | 13.26 | 13.50 | 00:00:00 | 2005-08-31 | 196,400 | 13.50 | 13.74 | 13.33 | 13.66 | 00:00:00 | 2005-09-01 | 517,100 | 13.61 | 13.89 | 13.61 | 13.80 | 00:00:00 | 2005-09-02 | 54,700 | 13.80 | 13.80 | 13.60 | 13.61 | 00:00:00 | 2005-09-06 | 58,400 | 13.61 | 13.64 | 13.28 | 13.34 | 00:00:00 | 2005-09-07 | 175,400 | 13.35 | 13.60 | 13.35 | 13.60 | 00:00:00 | 2005-09-08 | 428,200 | 13.60 | 14.10 | 13.54 | 13.95 | 00:00:00 | 2005-09-09 | 174,900 | 14.00 | 14.25 | 13.90 | 13.90 | 00:00:00 | 2005-09-12 | 95,900 | 13.89 | 13.95 | 13.75 | 13.75 | 00:00:00 | 2005-09-13 | 88,300 | 13.53 | 13.84 | 13.53 | 13.75 | 00:00:00 | 2005-09-14 | 57,600 | 13.62 | 13.98 | 13.60 | 13.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|