|
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 | 2006-08-28 | 123,100 | 13.00 | 13.35 | 13.00 | 13.31 | 00:00:00 | 2006-08-29 | 475,300 | 13.32 | 13.32 | 12.91 | 13.10 | 00:00:00 | 2006-08-30 | 303,200 | 13.10 | 13.25 | 12.89 | 12.99 | 00:00:00 | 2006-08-31 | 148,400 | 13.05 | 13.15 | 12.90 | 13.05 | 00:00:00 | 2006-09-01 | 251,100 | 12.93 | 13.09 | 12.85 | 12.95 | 00:00:00 | 2006-09-05 | 293,300 | 13.14 | 13.31 | 12.99 | 13.22 | 00:00:00 | 2006-09-06 | 166,500 | 13.06 | 13.19 | 13.04 | 13.09 | 00:00:00 | 2006-09-07 | 662,800 | 12.92 | 13.04 | 12.75 | 12.94 | 00:00:00 | 2006-09-08 | 184,700 | 12.99 | 13.18 | 12.86 | 13.18 | 00:00:00 | 2006-09-11 | 420,800 | 12.85 | 13.09 | 12.53 | 12.55 | 00:00:00 | 2006-09-12 | 502,500 | 12.61 | 12.99 | 12.55 | 12.56 | 00:00:00 | 2006-09-13 | 1,965,200 | 12.70 | 13.76 | 12.70 | 13.72 | 00:00:00 | 2006-09-14 | 557,900 | 13.71 | 13.75 | 13.50 | 13.67 | 00:00:00 | 2006-09-15 | 599,300 | 13.65 | 13.65 | 13.35 | 13.45 | 00:00:00 | 2006-09-18 | 183,300 | 13.25 | 13.40 | 13.15 | 13.25 | 00:00:00 | 2006-09-19 | 179,900 | 13.25 | 13.25 | 13.10 | 13.15 | 00:00:00 | 2006-09-20 | 231,900 | 13.15 | 13.15 | 12.71 | 12.89 | 00:00:00 | 2006-09-21 | 321,400 | 12.63 | 12.76 | 12.54 | 12.60 | 00:00:00 | 2006-09-22 | 297,100 | 12.62 | 12.79 | 12.55 | 12.56 | 00:00:00 | 2006-09-25 | 225,900 | 12.54 | 12.54 | 11.89 | 12.18 | 00:00:00 | 2006-09-26 | 210,900 | 12.30 | 12.68 | 12.00 | 12.48 | 00:00:00 | 2006-09-27 | 398,900 | 12.54 | 12.77 | 12.50 | 12.66 | 00:00:00 | 2006-09-28 | 369,300 | 12.74 | 12.75 | 12.47 | 12.66 | 00:00:00 | 2006-09-29 | 287,200 | 12.61 | 12.61 | 12.30 | 12.50 | 00:00:00 | 2006-10-02 | 455,000 | 12.50 | 12.68 | 12.42 | 12.48 | 00:00:00 | 2006-10-03 | 405,000 | 12.30 | 12.48 | 11.80 | 11.96 | 00:00:00 | 2006-10-04 | 555,400 | 11.75 | 12.42 | 11.75 | 12.26 | 00:00:00 | 2006-10-05 | 554,800 | 12.30 | 12.62 | 12.30 | 12.57 | 00:00:00 | 2006-10-06 | 225,100 | 12.57 | 12.60 | 12.45 | 12.53 | 00:00:00 | 2006-10-10 | 819,500 | 12.65 | 13.18 | 12.65 | 13.14 | 00:00:00 | 2006-10-11 | 997,400 | 13.14 | 13.70 | 13.13 | 13.40 | 00:00:00 | 2006-10-12 | 608,600 | 13.47 | 13.70 | 13.42 | 13.65 | 00:00:00 | 2006-10-13 | 1,395,300 | 13.70 | 14.29 | 13.70 | 14.17 | 00:00:00 | 2006-10-16 | 2,148,200 | 14.35 | 14.60 | 14.35 | 14.48 | 00:00:00 | 2006-10-17 | 386,400 | 14.50 | 14.50 | 14.02 | 14.12 | 00:00:00 | 2006-10-18 | 442,000 | 14.40 | 14.40 | 14.05 | 14.27 | 00:00:00 | 2006-10-19 | 984,000 | 14.35 | 14.72 | 14.35 | 14.49 | 00:00:00 | 2006-10-20 | 317,100 | 14.50 | 14.67 | 14.40 | 14.62 | 00:00:00 | 2006-10-23 | 422,900 | 14.60 | 14.73 | 14.37 | 14.46 | 00:00:00 | 2006-10-24 | 944,300 | 14.45 | 14.97 | 14.41 | 14.85 | 00:00:00 | 2006-10-25 | 1,479,800 | 14.87 | 15.42 | 14.79 | 15.35 | 00:00:00 | 2006-10-26 | 515,400 | 15.35 | 15.56 | 15.15 | 15.29 | 00:00:00 | 2006-10-27 | 310,900 | 15.32 | 15.48 | 15.17 | 15.38 | 00:00:00 | 2006-10-30 | 3,694,800 | 15.40 | 15.65 | 15.40 | 15.65 | 00:00:00 | 2006-10-31 | 881,100 | 15.65 | 15.65 | 15.34 | 15.50 | 00:00:00 | 2006-11-01 | 922,100 | 15.55 | 15.65 | 15.40 | 15.51 | 00:00:00 | 2006-11-02 | 437,300 | 15.63 | 15.65 | 15.43 | 15.58 | 00:00:00 | 2006-11-03 | 2,098,300 | 15.70 | 16.10 | 15.58 | 15.90 | 00:00:00 | 2006-11-06 | 277,400 | 15.90 | 15.99 | 15.75 | 15.80 | 00:00:00 | 2006-11-07 | 627,600 | 15.90 | 16.00 | 15.45 | 15.61 | 00:00:00 | 2006-11-08 | 272,700 | 15.70 | 15.71 | 15.42 | 15.58 | 00:00:00 | 2006-11-09 | 350,200 | 15.55 | 15.90 | 15.55 | 15.74 | 00:00:00 | 2006-11-10 | 394,000 | 15.85 | 16.00 | 15.76 | 15.86 | 00:00:00 | 2006-11-13 | 572,200 | 15.85 | 15.85 | 15.01 | 15.50 | 00:00:00 | 2006-11-14 | 1,702,600 | 15.60 | 15.60 | 14.77 | 15.11 | 00:00:00 | 2006-11-15 | 777,100 | 14.75 | 15.09 | 14.75 | 14.91 | 00:00:00 | 2006-11-16 | 258,500 | 15.00 | 15.19 | 14.72 | 14.81 | 00:00:00 | 2006-11-17 | 269,800 | 14.62 | 14.75 | 14.57 | 14.73 | 00:00:00 | 2006-11-20 | 487,300 | 14.76 | 15.23 | 14.76 | 15.04 | 00:00:00 | 2006-11-21 | 605,900 | 15.20 | 15.67 | 15.20 | 15.45 | 00:00:00 | 2006-11-22 | 179,600 | 15.45 | 15.65 | 15.37 | 15.51 | 00:00:00 | 2006-11-23 | 281,700 | 15.60 | 16.00 | 15.60 | 16.00 | 00:00:00 | 2006-11-24 | 653,800 | 16.26 | 16.75 | 16.26 | 16.39 | 00:00:00 | 2006-11-27 | 242,400 | 16.55 | 16.55 | 15.67 | 15.90 | 00:00:00 | 2006-11-28 | 388,900 | 15.65 | 15.98 | 15.65 | 15.80 | 00:00:00 | 2006-11-29 | 469,600 | 15.95 | 16.50 | 15.95 | 16.41 | 00:00:00 | 2006-11-30 | 601,900 | 16.70 | 16.70 | 16.40 | 16.62 | 00:00:00 | 2006-12-01 | 677,600 | 16.70 | 17.20 | 16.44 | 17.17 | 00:00:00 | 2006-12-04 | 1,051,900 | 17.25 | 17.60 | 17.24 | 17.55 | 00:00:00 | 2006-12-05 | 570,100 | 17.57 | 17.70 | 17.42 | 17.66 | 00:00:00 | 2006-12-06 | 619,800 | 17.52 | 17.75 | 17.36 | 17.55 | 00:00:00 | 2006-12-07 | 742,200 | 17.55 | 17.62 | 17.26 | 17.54 | 00:00:00 | 2006-12-08 | 815,300 | 17.60 | 17.69 | 17.30 | 17.46 | 00:00:00 | 2006-12-11 | 673,700 | 17.40 | 17.75 | 17.40 | 17.50 | 00:00:00 | 2006-12-12 | 433,500 | 17.60 | 17.65 | 17.34 | 17.39 | 00:00:00 | 2006-12-13 | 239,800 | 17.22 | 17.59 | 17.14 | 17.54 | 00:00:00 | 2006-12-14 | 1,896,600 | 17.50 | 19.25 | 17.41 | 18.38 | 00:00:00 | 2006-12-15 | 959,600 | 18.60 | 18.60 | 17.93 | 18.15 | 00:00:00 | 2006-12-18 | 438,400 | 18.00 | 18.20 | 17.30 | 17.55 | 00:00:00 | 2006-12-19 | 1,598,400 | 17.55 | 17.80 | 17.39 | 17.48 | 00:00:00 | 2006-12-20 | 366,700 | 17.36 | 17.51 | 17.31 | 17.36 | 00:00:00 | 2006-12-21 | 987,200 | 17.25 | 17.25 | 16.30 | 16.99 | 00:00:00 | 2006-12-22 | 537,800 | 17.05 | 17.72 | 16.86 | 17.49 | 00:00:00 | 2006-12-27 | 210,400 | 17.91 | 17.91 | 17.65 | 17.77 | 00:00:00 | 2006-12-28 | 611,400 | 17.95 | 18.56 | 17.60 | 18.03 | 00:00:00 | 2006-12-29 | 157,100 | 18.00 | 18.35 | 17.88 | 18.27 | 00:00:00 | 2007-01-02 | 255,900 | 18.48 | 18.48 | 17.94 | 18.00 | 00:00:00 | 2007-01-03 | 1,289,100 | 17.98 | 17.99 | 16.83 | 16.89 | 00:00:00 | 2007-01-04 | 1,443,500 | 16.70 | 16.84 | 16.15 | 16.66 | 00:00:00 | 2007-01-05 | 453,700 | 16.58 | 17.04 | 16.35 | 16.93 | 00:00:00 | 2007-01-08 | 397,700 | 16.93 | 17.34 | 16.93 | 17.14 | 00:00:00 | 2007-01-09 | 336,800 | 17.14 | 17.14 | 16.63 | 16.78 | 00:00:00 | 2007-01-10 | 477,800 | 16.76 | 17.15 | 16.68 | 17.15 | 00:00:00 | 2007-01-11 | 208,800 | 17.28 | 17.68 | 17.28 | 17.39 | 00:00:00 | 2007-01-12 | 101,100 | 17.51 | 17.90 | 17.50 | 17.68 | 00:00:00 | 2007-01-15 | 59,000 | 17.68 | 18.01 | 17.68 | 18.01 | 00:00:00 | 2007-01-16 | 274,700 | 18.10 | 18.40 | 17.65 | 17.77 | 00:00:00 | 2007-01-17 | 676,200 | 17.77 | 18.65 | 17.68 | 18.60 | 00:00:00 | 2007-01-18 | 890,800 | 18.75 | 18.85 | 17.74 | 17.93 | 00:00:00 | 2007-01-19 | 721,300 | 18.00 | 18.49 | 17.81 | 18.10 | 00:00:00 | 2007-01-22 | 327,400 | 18.10 | 18.25 | 17.91 | 17.94 | 00:00:00 | 2007-01-23 | 663,700 | 18.09 | 18.48 | 18.06 | 18.44 | 00:00:00 | 2007-01-24 | 924,000 | 18.41 | 18.69 | 18.41 | 18.55 | 00:00:00 | 2007-01-25 | 918,600 | 18.69 | 18.70 | 18.18 | 18.30 | 00:00:00 | 2007-01-26 | 545,300 | 18.30 | 18.46 | 18.21 | 18.31 | 00:00:00 | 2007-01-29 | 316,000 | 18.30 | 18.52 | 18.03 | 18.10 | 00:00:00 | 2007-01-30 | 1,904,300 | 18.35 | 18.35 | 17.76 | 17.89 | 00:00:00 | 2007-01-31 | 539,800 | 17.89 | 17.98 | 17.81 | 17.90 | 00:00:00 | 2007-02-01 | 222,900 | 18.00 | 18.10 | 17.62 | 17.62 | 00:00:00 | 2007-02-02 | 937,100 | 17.50 | 17.69 | 17.10 | 17.15 | 00:00:00 | 2007-02-05 | 369,000 | 17.28 | 17.30 | 16.96 | 16.98 | 00:00:00 | 2007-02-06 | 193,600 | 16.98 | 17.24 | 16.98 | 17.03 | 00:00:00 | 2007-02-07 | 351,000 | 17.18 | 17.18 | 16.86 | 16.97 | 00:00:00 | 2007-02-08 | 286,300 | 17.00 | 17.10 | 16.80 | 17.08 | 00:00:00 | 2007-02-09 | 613,800 | 17.08 | 17.08 | 16.37 | 16.49 | 00:00:00 | 2007-02-12 | 304,000 | 16.49 | 16.58 | 16.11 | 16.51 | 00:00:00 | 2007-02-13 | 1,321,500 | 16.72 | 16.90 | 16.50 | 16.55 | 00:00:00 | 2007-02-14 | 1,015,900 | 16.68 | 17.33 | 16.57 | 16.88 | 00:00:00 | 2007-02-15 | 846,300 | 17.11 | 17.75 | 17.01 | 17.75 | 00:00:00 | 2007-02-16 | 579,500 | 17.85 | 18.04 | 17.51 | 17.98 | 00:00:00 | 2007-02-19 | 109,600 | 18.12 | 18.12 | 17.65 | 17.83 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|