|
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 | 2006-03-07 | 350,200 | 13.50 | 13.50 | 13.01 | 13.07 | 00:00:00 | 2006-03-08 | 859,600 | 13.00 | 13.08 | 12.60 | 12.95 | 00:00:00 | 2006-03-09 | 562,100 | 12.97 | 13.22 | 12.90 | 12.99 | 00:00:00 | 2006-03-10 | 467,800 | 12.95 | 13.18 | 12.80 | 13.00 | 00:00:00 | 2006-03-13 | 447,700 | 13.06 | 13.31 | 13.00 | 13.31 | 00:00:00 | 2006-03-14 | 684,900 | 13.31 | 13.39 | 13.13 | 13.22 | 00:00:00 | 2006-03-15 | 464,800 | 13.24 | 13.38 | 13.10 | 13.20 | 00:00:00 | 2006-03-16 | 140,000 | 13.14 | 13.32 | 13.12 | 13.25 | 00:00:00 | 2006-03-17 | 759,400 | 13.25 | 13.35 | 12.95 | 12.96 | 00:00:00 | 2006-03-20 | 392,000 | 12.96 | 13.10 | 12.67 | 12.80 | 00:00:00 | 2006-03-21 | 592,300 | 12.80 | 12.90 | 12.66 | 12.73 | 00:00:00 | 2006-03-22 | 290,900 | 12.72 | 12.75 | 12.59 | 12.70 | 00:00:00 | 2006-03-23 | 250,900 | 12.65 | 13.04 | 12.65 | 12.93 | 00:00:00 | 2006-03-24 | 251,400 | 13.10 | 13.10 | 12.83 | 12.88 | 00:00:00 | 2006-03-27 | 1,117,900 | 12.90 | 13.36 | 12.90 | 13.12 | 00:00:00 | 2006-03-28 | 1,476,000 | 13.25 | 13.25 | 12.80 | 12.83 | 00:00:00 | 2006-03-29 | 1,253,400 | 12.93 | 13.12 | 12.78 | 13.08 | 00:00:00 | 2006-03-30 | 791,600 | 13.10 | 13.60 | 13.05 | 13.25 | 00:00:00 | 2006-03-31 | 466,400 | 13.35 | 13.35 | 12.90 | 13.00 | 00:00:00 | 2006-04-03 | 535,200 | 12.95 | 14.06 | 12.95 | 13.49 | 00:00:00 | 2006-04-04 | 257,000 | 13.50 | 13.50 | 13.20 | 13.23 | 00:00:00 | 2006-04-05 | 1,234,800 | 13.39 | 14.29 | 13.35 | 14.25 | 00:00:00 | 2006-04-06 | 774,400 | 14.25 | 14.60 | 14.25 | 14.45 | 00:00:00 | 2006-04-07 | 108,200 | 14.45 | 14.45 | 13.90 | 14.05 | 00:00:00 | 2006-04-10 | 572,500 | 14.13 | 14.30 | 14.10 | 14.18 | 00:00:00 | 2006-04-11 | 349,000 | 14.18 | 14.38 | 13.70 | 13.75 | 00:00:00 | 2006-04-12 | 398,100 | 13.70 | 13.80 | 13.48 | 13.48 | 00:00:00 | 2006-04-13 | 297,300 | 13.46 | 13.65 | 13.25 | 13.38 | 00:00:00 | 2006-04-17 | 438,300 | 13.50 | 13.50 | 13.19 | 13.30 | 00:00:00 | 2006-04-18 | 902,600 | 13.49 | 14.63 | 13.35 | 14.54 | 00:00:00 | 2006-04-19 | 623,500 | 14.65 | 14.85 | 13.93 | 14.01 | 00:00:00 | 2006-04-20 | 355,700 | 14.00 | 14.17 | 13.51 | 13.83 | 00:00:00 | 2006-04-21 | 240,900 | 14.05 | 14.20 | 13.68 | 14.11 | 00:00:00 | 2006-04-24 | 233,800 | 14.00 | 14.08 | 13.61 | 13.61 | 00:00:00 | 2006-04-25 | 429,700 | 13.65 | 13.84 | 13.36 | 13.44 | 00:00:00 | 2006-04-26 | 694,300 | 13.40 | 13.44 | 13.16 | 13.17 | 00:00:00 | 2006-04-27 | 610,700 | 13.00 | 13.40 | 12.86 | 13.00 | 00:00:00 | 2006-04-28 | 349,700 | 13.01 | 13.10 | 12.93 | 13.06 | 00:00:00 | 2006-05-01 | 1,040,800 | 13.13 | 13.18 | 13.02 | 13.10 | 00:00:00 | 2006-05-02 | 692,800 | 13.10 | 13.63 | 13.10 | 13.59 | 00:00:00 | 2006-05-03 | 630,200 | 13.50 | 13.61 | 13.12 | 13.25 | 00:00:00 | 2006-05-04 | 479,300 | 13.28 | 13.43 | 13.15 | 13.42 | 00:00:00 | 2006-05-05 | 169,400 | 13.44 | 13.50 | 13.27 | 13.48 | 00:00:00 | 2006-05-08 | 1,004,900 | 13.65 | 14.20 | 13.65 | 14.20 | 00:00:00 | 2006-05-09 | 1,716,500 | 14.22 | 15.38 | 14.22 | 15.14 | 00:00:00 | 2006-05-10 | 638,900 | 15.00 | 15.05 | 14.54 | 14.90 | 00:00:00 | 2006-05-11 | 625,600 | 15.00 | 15.25 | 14.65 | 14.73 | 00:00:00 | 2006-05-12 | 365,900 | 14.80 | 14.80 | 13.81 | 14.10 | 00:00:00 | 2006-05-15 | 824,900 | 13.60 | 13.75 | 13.10 | 13.30 | 00:00:00 | 2006-05-16 | 1,735,200 | 13.33 | 13.46 | 12.71 | 12.96 | 00:00:00 | 2006-05-17 | 1,268,400 | 13.35 | 13.36 | 12.60 | 12.99 | 00:00:00 | 2006-05-18 | 1,056,800 | 12.90 | 13.10 | 12.30 | 12.38 | 00:00:00 | 2006-05-19 | 1,012,500 | 12.25 | 12.25 | 11.16 | 11.91 | 00:00:00 | 2006-05-23 | 429,200 | 12.00 | 12.10 | 11.65 | 11.68 | 00:00:00 | 2006-05-24 | 1,008,300 | 11.77 | 11.77 | 10.80 | 11.18 | 00:00:00 | 2006-05-25 | 1,282,000 | 11.20 | 11.39 | 10.91 | 11.17 | 00:00:00 | 2006-05-26 | 674,700 | 11.29 | 11.78 | 11.10 | 11.75 | 00:00:00 | 2006-05-29 | 776,600 | 12.00 | 12.24 | 11.85 | 12.20 | 00:00:00 | 2006-05-30 | 935,100 | 12.10 | 12.25 | 11.41 | 11.52 | 00:00:00 | 2006-05-31 | 489,100 | 11.64 | 11.85 | 11.60 | 11.84 | 00:00:00 | 2006-06-01 | 556,300 | 11.50 | 11.89 | 11.50 | 11.85 | 00:00:00 | 2006-06-02 | 215,900 | 12.00 | 12.14 | 11.62 | 11.82 | 00:00:00 | 2006-06-05 | 210,600 | 11.71 | 11.93 | 11.41 | 11.44 | 00:00:00 | 2006-06-06 | 331,400 | 11.50 | 11.50 | 10.90 | 10.91 | 00:00:00 | 2006-06-07 | 888,300 | 10.89 | 11.16 | 10.65 | 10.95 | 00:00:00 | 2006-06-08 | 596,400 | 10.90 | 10.90 | 9.70 | 10.50 | 00:00:00 | 2006-06-09 | 344,400 | 10.75 | 10.75 | 10.25 | 10.54 | 00:00:00 | 2006-06-12 | 118,300 | 10.54 | 10.54 | 9.82 | 9.86 | 00:00:00 | 2006-06-13 | 470,700 | 9.40 | 9.86 | 9.05 | 9.85 | 00:00:00 | 2006-06-14 | 401,600 | 9.70 | 10.10 | 9.49 | 9.65 | 00:00:00 | 2006-06-15 | 364,000 | 9.72 | 10.35 | 9.72 | 10.27 | 00:00:00 | 2006-06-16 | 113,800 | 10.20 | 10.27 | 10.04 | 10.08 | 00:00:00 | 2006-06-19 | 220,800 | 10.08 | 10.14 | 9.50 | 9.53 | 00:00:00 | 2006-06-20 | 226,800 | 9.80 | 10.03 | 9.64 | 9.64 | 00:00:00 | 2006-06-21 | 90,900 | 9.95 | 9.97 | 9.65 | 9.66 | 00:00:00 | 2006-06-22 | 195,400 | 9.75 | 9.75 | 9.54 | 9.54 | 00:00:00 | 2006-06-23 | 745,500 | 9.64 | 10.22 | 9.57 | 9.98 | 00:00:00 | 2006-06-26 | 1,165,800 | 11.00 | 11.00 | 10.40 | 10.43 | 00:00:00 | 2006-06-27 | 312,600 | 10.47 | 10.70 | 10.20 | 10.22 | 00:00:00 | 2006-06-28 | 130,800 | 10.25 | 10.35 | 9.95 | 9.98 | 00:00:00 | 2006-06-29 | 168,200 | 10.05 | 10.54 | 10.04 | 10.50 | 00:00:00 | 2006-06-30 | 199,700 | 10.98 | 10.98 | 10.49 | 10.60 | 00:00:00 | 2006-07-04 | 41,000 | 10.47 | 10.89 | 10.47 | 10.89 | 00:00:00 | 2006-07-05 | 318,700 | 10.74 | 10.81 | 10.60 | 10.66 | 00:00:00 | 2006-07-06 | 101,800 | 10.55 | 10.75 | 10.55 | 10.70 | 00:00:00 | 2006-07-07 | 1,013,200 | 10.74 | 11.00 | 10.62 | 10.95 | 00:00:00 | 2006-07-10 | 207,900 | 11.00 | 11.00 | 10.61 | 10.68 | 00:00:00 | 2006-07-11 | 563,900 | 10.89 | 11.36 | 10.89 | 11.17 | 00:00:00 | 2006-07-12 | 869,000 | 11.35 | 11.75 | 11.34 | 11.50 | 00:00:00 | 2006-07-13 | 268,700 | 11.59 | 11.59 | 10.66 | 10.69 | 00:00:00 | 2006-07-14 | 335,400 | 10.73 | 10.95 | 10.65 | 10.69 | 00:00:00 | 2006-07-17 | 253,500 | 10.61 | 10.74 | 10.33 | 10.41 | 00:00:00 | 2006-07-18 | 278,500 | 10.41 | 10.50 | 9.96 | 10.08 | 00:00:00 | 2006-07-19 | 367,700 | 10.20 | 10.45 | 10.11 | 10.45 | 00:00:00 | 2006-07-20 | 192,800 | 10.58 | 10.60 | 10.11 | 10.18 | 00:00:00 | 2006-07-21 | 353,300 | 10.20 | 10.38 | 9.99 | 10.00 | 00:00:00 | 2006-07-24 | 694,200 | 10.05 | 10.45 | 9.99 | 10.20 | 00:00:00 | 2006-07-25 | 442,100 | 10.45 | 10.66 | 10.40 | 10.56 | 00:00:00 | 2006-07-26 | 147,600 | 10.55 | 10.82 | 10.52 | 10.75 | 00:00:00 | 2006-07-27 | 924,800 | 10.84 | 11.15 | 10.84 | 11.05 | 00:00:00 | 2006-07-28 | 185,200 | 11.04 | 11.31 | 11.00 | 11.30 | 00:00:00 | 2006-07-31 | 256,000 | 11.30 | 11.70 | 11.30 | 11.70 | 00:00:00 | 2006-08-01 | 529,400 | 11.70 | 11.86 | 11.56 | 11.83 | 00:00:00 | 2006-08-02 | 775,000 | 11.86 | 12.75 | 11.86 | 12.50 | 00:00:00 | 2006-08-03 | 494,100 | 12.48 | 12.67 | 12.20 | 12.60 | 00:00:00 | 2006-08-04 | 492,200 | 12.58 | 12.80 | 12.58 | 12.70 | 00:00:00 | 2006-08-08 | 93,000 | 12.41 | 12.70 | 12.29 | 12.47 | 00:00:00 | 2006-08-09 | 414,500 | 12.42 | 12.69 | 12.42 | 12.43 | 00:00:00 | 2006-08-10 | 165,700 | 12.45 | 12.50 | 12.11 | 12.30 | 00:00:00 | 2006-08-11 | 279,000 | 12.30 | 12.79 | 12.30 | 12.75 | 00:00:00 | 2006-08-14 | 242,000 | 12.75 | 12.75 | 12.50 | 12.74 | 00:00:00 | 2006-08-15 | 1,095,300 | 12.75 | 13.54 | 12.75 | 13.54 | 00:00:00 | 2006-08-16 | 795,100 | 13.80 | 13.90 | 13.60 | 13.76 | 00:00:00 | 2006-08-17 | 563,000 | 13.90 | 13.90 | 13.35 | 13.45 | 00:00:00 | 2006-08-18 | 251,100 | 13.31 | 13.63 | 13.30 | 13.60 | 00:00:00 | 2006-08-21 | 295,400 | 13.64 | 13.70 | 13.55 | 13.60 | 00:00:00 | 2006-08-22 | 214,900 | 13.52 | 13.60 | 13.36 | 13.47 | 00:00:00 | 2006-08-23 | 581,500 | 13.48 | 13.53 | 13.30 | 13.40 | 00:00:00 | 2006-08-24 | 220,700 | 13.35 | 13.40 | 13.01 | 13.30 | 00:00:00 | 2006-08-25 | 633,200 | 13.49 | 13.49 | 13.12 | 13.25 | 00:00:00 | 2006-08-28 | 123,100 | 13.00 | 13.35 | 13.00 | 13.31 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|