|
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 2024-04-26 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-14 | 57,600 | 13.62 | 13.98 | 13.60 | 13.90 | 00:00:00 | 2005-09-15 | 1,070,400 | 13.95 | 14.40 | 13.95 | 14.30 | 00:00:00 | 2005-09-16 | 273,500 | 14.50 | 14.95 | 14.30 | 14.89 | 00:00:00 | 2005-09-19 | 323,100 | 14.81 | 14.99 | 14.74 | 14.78 | 00:00:00 | 2005-09-20 | 247,700 | 14.78 | 14.91 | 14.40 | 14.40 | 00:00:00 | 2005-09-21 | 259,500 | 14.55 | 14.89 | 14.55 | 14.65 | 00:00:00 | 2005-09-22 | 516,900 | 14.59 | 14.75 | 14.25 | 14.34 | 00:00:00 | 2005-09-23 | 152,100 | 14.40 | 14.40 | 14.19 | 14.25 | 00:00:00 | 2005-09-26 | 547,600 | 14.25 | 14.45 | 13.87 | 14.37 | 00:00:00 | 2005-09-27 | 123,600 | 14.37 | 14.40 | 14.24 | 14.28 | 00:00:00 | 2005-09-28 | 790,400 | 14.30 | 14.60 | 14.30 | 14.55 | 00:00:00 | 2005-09-29 | 347,300 | 14.64 | 15.65 | 14.50 | 15.60 | 00:00:00 | 2005-09-30 | 196,600 | 15.60 | 15.60 | 15.26 | 15.26 | 00:00:00 | 2005-10-03 | 93,400 | 15.25 | 15.40 | 14.90 | 14.97 | 00:00:00 | 2005-10-04 | 500 | 15.05 | 15.20 | 15.05 | 15.20 | 00:00:00 | 2005-10-05 | 665,200 | 15.44 | 15.44 | 14.17 | 14.21 | 00:00:00 | 2005-10-06 | 588,300 | 13.95 | 15.04 | 13.90 | 14.50 | 00:00:00 | 2005-10-07 | 155,200 | 14.85 | 15.00 | 14.50 | 14.71 | 00:00:00 | 2005-10-11 | 155,300 | 14.80 | 15.00 | 14.71 | 14.86 | 00:00:00 | 2005-10-12 | 112,300 | 15.10 | 15.10 | 14.61 | 14.78 | 00:00:00 | 2005-10-13 | 216,900 | 14.70 | 14.75 | 14.31 | 14.52 | 00:00:00 | 2005-10-14 | 283,100 | 14.50 | 14.57 | 13.98 | 13.99 | 00:00:00 | 2005-10-17 | 966,800 | 14.05 | 14.65 | 14.05 | 14.35 | 00:00:00 | 2005-10-18 | 344,800 | 14.55 | 14.55 | 13.51 | 13.75 | 00:00:00 | 2005-10-19 | 330,400 | 13.75 | 13.77 | 13.40 | 13.47 | 00:00:00 | 2005-10-20 | 205,900 | 13.55 | 13.55 | 13.10 | 13.27 | 00:00:00 | 2005-10-21 | 183,300 | 13.26 | 13.32 | 12.85 | 13.19 | 00:00:00 | 2005-10-24 | 215,200 | 13.00 | 13.55 | 13.00 | 13.49 | 00:00:00 | 2005-10-25 | 94,300 | 13.55 | 13.55 | 13.30 | 13.33 | 00:00:00 | 2005-10-26 | 129,600 | 13.25 | 13.50 | 13.25 | 13.30 | 00:00:00 | 2005-10-27 | 325,100 | 13.25 | 13.65 | 13.25 | 13.65 | 00:00:00 | 2005-10-28 | 189,000 | 13.70 | 13.82 | 13.58 | 13.82 | 00:00:00 | 2005-10-31 | 1,220,600 | 14.50 | 15.10 | 14.50 | 14.85 | 00:00:00 | 2005-11-01 | 282,600 | 14.85 | 14.85 | 14.30 | 14.46 | 00:00:00 | 2005-11-02 | 718,900 | 14.39 | 14.75 | 14.39 | 14.54 | 00:00:00 | 2005-11-03 | 235,200 | 14.30 | 14.48 | 13.98 | 14.01 | 00:00:00 | 2005-11-04 | 1,642,700 | 13.75 | 13.99 | 13.72 | 13.91 | 00:00:00 | 2005-11-07 | 833,500 | 13.95 | 14.10 | 13.80 | 13.80 | 00:00:00 | 2005-11-08 | 325,700 | 13.89 | 13.89 | 13.70 | 13.75 | 00:00:00 | 2005-11-09 | 534,400 | 13.75 | 13.75 | 13.60 | 13.60 | 00:00:00 | 2005-11-10 | 688,800 | 13.60 | 13.64 | 13.50 | 13.60 | 00:00:00 | 2005-11-11 | 169,300 | 13.60 | 13.70 | 13.53 | 13.60 | 00:00:00 | 2005-11-14 | 753,200 | 13.72 | 13.72 | 13.59 | 13.60 | 00:00:00 | 2005-11-15 | 164,100 | 13.60 | 13.65 | 13.60 | 13.60 | 00:00:00 | 2005-11-16 | 257,500 | 13.69 | 13.73 | 13.55 | 13.63 | 00:00:00 | 2005-11-17 | 453,200 | 13.60 | 13.72 | 13.58 | 13.62 | 00:00:00 | 2005-11-18 | 720,100 | 13.69 | 13.70 | 13.60 | 13.66 | 00:00:00 | 2005-11-21 | 517,300 | 13.75 | 13.75 | 13.49 | 13.55 | 00:00:00 | 2005-11-22 | 612,500 | 13.55 | 13.60 | 13.46 | 13.55 | 00:00:00 | 2005-11-23 | 1,020,900 | 13.58 | 13.62 | 13.51 | 13.51 | 00:00:00 | 2005-11-24 | 714,900 | 13.51 | 13.58 | 13.50 | 13.50 | 00:00:00 | 2005-11-25 | 124,100 | 13.50 | 13.50 | 13.35 | 13.35 | 00:00:00 | 2005-11-28 | 416,000 | 13.07 | 13.30 | 12.86 | 13.00 | 00:00:00 | 2005-11-29 | 336,100 | 12.93 | 13.35 | 12.93 | 13.27 | 00:00:00 | 2005-11-30 | 295,400 | 13.25 | 13.25 | 13.02 | 13.18 | 00:00:00 | 2005-12-01 | 617,700 | 13.18 | 13.25 | 12.92 | 13.02 | 00:00:00 | 2005-12-02 | 653,800 | 13.05 | 13.18 | 13.02 | 13.05 | 00:00:00 | 2005-12-05 | 520,500 | 13.06 | 13.10 | 13.03 | 13.06 | 00:00:00 | 2005-12-06 | 1,081,100 | 13.05 | 13.05 | 12.70 | 12.75 | 00:00:00 | 2005-12-07 | 1,169,900 | 12.75 | 13.05 | 12.65 | 12.82 | 00:00:00 | 2005-12-08 | 1,615,300 | 12.75 | 12.95 | 12.75 | 12.93 | 00:00:00 | 2005-12-09 | 978,600 | 12.90 | 12.98 | 12.82 | 12.87 | 00:00:00 | 2005-12-12 | 412,000 | 12.90 | 13.01 | 12.61 | 12.69 | 00:00:00 | 2005-12-13 | 536,800 | 12.70 | 12.70 | 12.30 | 12.31 | 00:00:00 | 2005-12-14 | 1,324,400 | 12.30 | 12.70 | 12.29 | 12.41 | 00:00:00 | 2005-12-15 | 737,400 | 12.48 | 12.79 | 12.37 | 12.77 | 00:00:00 | 2005-12-16 | 830,600 | 12.85 | 13.19 | 12.79 | 13.19 | 00:00:00 | 2005-12-19 | 330,600 | 13.00 | 13.19 | 12.80 | 12.92 | 00:00:00 | 2005-12-20 | 165,300 | 12.95 | 12.95 | 12.60 | 12.80 | 00:00:00 | 2005-12-21 | 238,300 | 12.78 | 12.90 | 12.78 | 12.85 | 00:00:00 | 2005-12-22 | 229,800 | 12.89 | 13.16 | 12.86 | 13.15 | 00:00:00 | 2005-12-23 | 75,100 | 13.20 | 13.30 | 13.20 | 13.20 | 00:00:00 | 2005-12-28 | 283,200 | 13.00 | 13.60 | 13.00 | 13.52 | 00:00:00 | 2005-12-29 | 74,600 | 13.59 | 13.64 | 13.45 | 13.64 | 00:00:00 | 2005-12-30 | 47,100 | 13.63 | 13.63 | 13.54 | 13.59 | 00:00:00 | 2006-01-03 | 204,500 | 13.59 | 13.67 | 13.44 | 13.46 | 00:00:00 | 2006-01-04 | 298,400 | 13.45 | 13.74 | 13.45 | 13.74 | 00:00:00 | 2006-01-05 | 1,370,100 | 13.80 | 14.15 | 13.67 | 14.00 | 00:00:00 | 2006-01-06 | 1,037,000 | 14.00 | 14.79 | 13.92 | 14.79 | 00:00:00 | 2006-01-09 | 350,100 | 14.78 | 14.85 | 14.29 | 14.61 | 00:00:00 | 2006-01-10 | 580,700 | 14.66 | 14.66 | 14.27 | 14.59 | 00:00:00 | 2006-01-11 | 315,400 | 14.52 | 14.66 | 14.52 | 14.60 | 00:00:00 | 2006-01-12 | 245,900 | 14.63 | 14.63 | 14.30 | 14.50 | 00:00:00 | 2006-01-13 | 534,500 | 14.50 | 14.60 | 14.41 | 14.50 | 00:00:00 | 2006-01-16 | 219,400 | 14.50 | 14.58 | 14.40 | 14.50 | 00:00:00 | 2006-01-17 | 478,200 | 14.50 | 14.62 | 14.35 | 14.50 | 00:00:00 | 2006-01-18 | 548,200 | 14.59 | 14.59 | 14.27 | 14.30 | 00:00:00 | 2006-01-19 | 413,300 | 14.02 | 14.80 | 14.02 | 14.74 | 00:00:00 | 2006-01-20 | 176,600 | 14.70 | 14.83 | 14.26 | 14.31 | 00:00:00 | 2006-01-23 | 533,600 | 14.65 | 14.98 | 14.54 | 14.93 | 00:00:00 | 2006-01-24 | 1,093,600 | 14.96 | 15.49 | 14.80 | 15.23 | 00:00:00 | 2006-01-25 | 556,800 | 15.23 | 15.34 | 14.90 | 15.00 | 00:00:00 | 2006-01-26 | 213,100 | 15.13 | 15.13 | 14.85 | 14.85 | 00:00:00 | 2006-01-27 | 417,800 | 14.77 | 15.05 | 14.77 | 14.96 | 00:00:00 | 2006-01-30 | 899,000 | 15.05 | 16.23 | 15.00 | 15.80 | 00:00:00 | 2006-01-31 | 1,268,700 | 15.82 | 16.28 | 15.82 | 16.00 | 00:00:00 | 2006-02-01 | 550,700 | 16.00 | 16.05 | 15.67 | 15.85 | 00:00:00 | 2006-02-02 | 132,800 | 15.82 | 15.99 | 15.75 | 15.78 | 00:00:00 | 2006-02-03 | 196,900 | 15.77 | 15.98 | 15.68 | 15.98 | 00:00:00 | 2006-02-06 | 367,300 | 15.91 | 16.30 | 15.91 | 16.16 | 00:00:00 | 2006-02-07 | 395,700 | 16.15 | 16.15 | 15.65 | 15.66 | 00:00:00 | 2006-02-08 | 506,200 | 15.85 | 15.85 | 15.25 | 15.50 | 00:00:00 | 2006-02-09 | 258,700 | 15.50 | 15.84 | 15.50 | 15.50 | 00:00:00 | 2006-02-10 | 662,900 | 15.55 | 15.65 | 15.20 | 15.34 | 00:00:00 | 2006-02-13 | 513,800 | 15.15 | 15.15 | 14.30 | 14.35 | 00:00:00 | 2006-02-14 | 619,300 | 14.35 | 14.75 | 14.08 | 14.66 | 00:00:00 | 2006-02-15 | 416,000 | 14.94 | 14.94 | 14.15 | 14.37 | 00:00:00 | 2006-02-16 | 254,200 | 14.45 | 14.65 | 14.27 | 14.65 | 00:00:00 | 2006-02-17 | 289,600 | 14.70 | 14.93 | 14.58 | 14.83 | 00:00:00 | 2006-02-20 | 194,100 | 14.90 | 15.15 | 14.85 | 15.00 | 00:00:00 | 2006-02-21 | 476,100 | 15.19 | 15.29 | 14.81 | 14.90 | 00:00:00 | 2006-02-22 | 228,300 | 14.80 | 15.33 | 14.75 | 15.33 | 00:00:00 | 2006-02-23 | 127,100 | 15.44 | 15.45 | 15.11 | 15.11 | 00:00:00 | 2006-02-24 | 234,400 | 15.25 | 15.25 | 14.70 | 14.71 | 00:00:00 | 2006-02-27 | 950,200 | 15.12 | 15.25 | 13.59 | 13.64 | 00:00:00 | 2006-02-28 | 772,800 | 13.24 | 13.70 | 13.08 | 13.40 | 00:00:00 | 2006-03-01 | 536,900 | 13.31 | 13.95 | 13.31 | 13.58 | 00:00:00 | 2006-03-02 | 354,400 | 13.75 | 13.94 | 13.43 | 13.56 | 00:00:00 | 2006-03-03 | 717,300 | 13.36 | 13.71 | 13.35 | 13.70 | 00:00:00 | 2006-03-06 | 409,100 | 13.70 | 13.78 | 13.40 | 13.50 | 00:00:00 | 2006-03-07 | 350,200 | 13.50 | 13.50 | 13.01 | 13.07 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|