|
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 | 2007-08-10 | 1,909,800 | 28.26 | 28.30 | 26.00 | 27.29 | 00:00:00 | 2007-08-13 | 1,375,700 | 27.93 | 28.42 | 27.58 | 27.72 | 00:00:00 | 2007-08-14 | 700,600 | 28.05 | 28.22 | 26.50 | 26.73 | 00:00:00 | 2007-08-15 | 940,900 | 26.00 | 26.91 | 25.80 | 26.62 | 00:00:00 | 2007-08-16 | 2,088,200 | 25.27 | 25.27 | 22.80 | 24.89 | 00:00:00 | 2007-08-17 | 1,244,100 | 26.05 | 26.51 | 24.00 | 24.82 | 00:00:00 | 2007-08-20 | 788,700 | 25.25 | 25.44 | 23.98 | 25.10 | 00:00:00 | 2007-08-21 | 1,085,600 | 24.86 | 26.25 | 24.86 | 25.99 | 00:00:00 | 2007-08-22 | 719,300 | 26.51 | 27.99 | 26.51 | 27.87 | 00:00:00 | 2007-08-23 | 1,552,100 | 28.50 | 28.50 | 26.80 | 27.25 | 00:00:00 | 2007-08-24 | 414,600 | 27.43 | 29.25 | 26.81 | 29.11 | 00:00:00 | 2007-08-27 | 592,000 | 29.25 | 29.39 | 28.51 | 28.70 | 00:00:00 | 2007-08-28 | 763,900 | 28.50 | 28.50 | 27.59 | 27.83 | 00:00:00 | 2007-08-29 | 306,000 | 27.85 | 28.35 | 27.64 | 27.90 | 00:00:00 | 2007-08-30 | 226,200 | 27.80 | 28.49 | 27.11 | 27.67 | 00:00:00 | 2007-08-31 | 728,600 | 28.58 | 29.80 | 28.58 | 28.80 | 00:00:00 | 2007-09-04 | 627,700 | 28.34 | 29.31 | 28.34 | 29.20 | 00:00:00 | 2007-09-05 | 488,500 | 29.20 | 29.62 | 28.35 | 28.97 | 00:00:00 | 2007-09-06 | 601,600 | 29.48 | 30.01 | 28.77 | 29.73 | 00:00:00 | 2007-09-07 | 573,500 | 29.73 | 30.66 | 29.00 | 29.80 | 00:00:00 | 2007-09-10 | 2,093,300 | 29.91 | 30.25 | 28.21 | 29.46 | 00:00:00 | 2007-09-11 | 626,800 | 30.10 | 31.30 | 29.90 | 31.15 | 00:00:00 | 2007-09-12 | 644,200 | 31.15 | 31.22 | 30.10 | 30.54 | 00:00:00 | 2007-09-13 | 395,700 | 30.54 | 31.65 | 30.35 | 30.65 | 00:00:00 | 2007-09-14 | 576,200 | 30.59 | 30.59 | 29.53 | 29.66 | 00:00:00 | 2007-09-17 | 339,400 | 29.90 | 30.40 | 29.73 | 30.13 | 00:00:00 | 2007-09-18 | 467,900 | 30.40 | 31.87 | 29.97 | 31.74 | 00:00:00 | 2007-09-19 | 536,000 | 32.25 | 33.00 | 32.01 | 32.36 | 00:00:00 | 2007-09-20 | 345,100 | 32.56 | 32.74 | 31.63 | 31.86 | 00:00:00 | 2007-09-21 | 242,600 | 32.25 | 32.25 | 31.10 | 31.15 | 00:00:00 | 2007-09-24 | 289,500 | 31.37 | 32.83 | 31.37 | 32.45 | 00:00:00 | 2007-09-25 | 331,100 | 31.95 | 32.32 | 31.68 | 32.20 | 00:00:00 | 2007-09-26 | 260,800 | 32.60 | 33.30 | 32.49 | 33.13 | 00:00:00 | 2007-09-27 | 211,600 | 33.22 | 33.70 | 32.85 | 33.18 | 00:00:00 | 2007-09-28 | 413,000 | 33.18 | 33.40 | 32.66 | 33.01 | 00:00:00 | 2007-10-01 | 322,200 | 32.75 | 33.80 | 32.03 | 33.74 | 00:00:00 | 2007-10-02 | 388,000 | 33.49 | 33.49 | 32.63 | 32.78 | 00:00:00 | 2007-10-03 | 624,400 | 32.75 | 33.00 | 32.67 | 32.91 | 00:00:00 | 2007-10-04 | 594,800 | 32.89 | 32.89 | 32.11 | 32.36 | 00:00:00 | 2007-10-05 | 358,500 | 32.18 | 32.70 | 31.93 | 32.45 | 00:00:00 | 2007-10-09 | 240,400 | 31.95 | 32.49 | 31.90 | 32.25 | 00:00:00 | 2007-10-10 | 977,400 | 32.17 | 33.61 | 32.17 | 33.50 | 00:00:00 | 2007-10-11 | 553,500 | 33.77 | 34.60 | 33.30 | 33.94 | 00:00:00 | 2007-10-12 | 1,019,600 | 33.97 | 34.25 | 32.93 | 33.50 | 00:00:00 | 2007-10-15 | 472,800 | 33.95 | 34.14 | 32.60 | 32.99 | 00:00:00 | 2007-10-16 | 684,200 | 32.98 | 32.98 | 31.75 | 32.06 | 00:00:00 | 2007-10-17 | 506,300 | 32.20 | 32.58 | 31.76 | 32.46 | 00:00:00 | 2007-10-18 | 455,000 | 32.40 | 33.92 | 31.76 | 33.89 | 00:00:00 | 2007-10-19 | 754,700 | 33.80 | 33.80 | 32.60 | 33.13 | 00:00:00 | 2007-10-22 | 991,800 | 32.26 | 33.07 | 32.23 | 32.68 | 00:00:00 | 2007-10-23 | 698,400 | 33.33 | 34.02 | 32.42 | 33.85 | 00:00:00 | 2007-10-24 | 845,700 | 33.85 | 34.38 | 33.13 | 34.32 | 00:00:00 | 2007-10-25 | 730,500 | 34.65 | 34.92 | 34.35 | 34.85 | 00:00:00 | 2007-10-26 | 350,000 | 34.82 | 35.22 | 34.77 | 35.10 | 00:00:00 | 2007-10-29 | 1,325,000 | 35.30 | 37.32 | 35.30 | 37.25 | 00:00:00 | 2007-10-30 | 326,200 | 36.74 | 36.93 | 36.19 | 36.51 | 00:00:00 | 2007-10-31 | 603,000 | 36.75 | 38.15 | 36.50 | 38.15 | 00:00:00 | 2007-11-01 | 1,068,600 | 37.39 | 39.77 | 36.86 | 38.50 | 00:00:00 | 2007-11-02 | 826,300 | 38.61 | 38.78 | 36.83 | 37.53 | 00:00:00 | 2007-11-05 | 1,211,200 | 37.10 | 37.10 | 36.00 | 36.90 | 00:00:00 | 2007-11-06 | 1,666,700 | 36.70 | 36.77 | 36.01 | 36.45 | 00:00:00 | 2007-11-07 | 558,100 | 36.00 | 36.40 | 35.32 | 36.11 | 00:00:00 | 2007-11-08 | 900,100 | 36.45 | 36.75 | 33.00 | 35.17 | 00:00:00 | 2007-11-09 | 461,500 | 34.99 | 34.99 | 33.52 | 34.54 | 00:00:00 | 2007-11-12 | 974,200 | 33.65 | 34.25 | 33.35 | 33.70 | 00:00:00 | 2007-11-13 | 698,200 | 33.70 | 34.49 | 33.61 | 33.77 | 00:00:00 | 2007-11-14 | 493,000 | 34.45 | 35.22 | 33.70 | 34.80 | 00:00:00 | 2007-11-15 | 676,100 | 34.50 | 34.50 | 33.05 | 33.51 | 00:00:00 | 2007-11-16 | 799,900 | 33.50 | 34.94 | 33.09 | 34.32 | 00:00:00 | 2007-11-19 | 1,717,600 | 34.00 | 34.56 | 32.54 | 33.15 | 00:00:00 | 2007-11-20 | 1,667,200 | 33.60 | 35.15 | 33.60 | 34.03 | 00:00:00 | 2007-11-21 | 811,800 | 33.86 | 33.86 | 31.64 | 32.00 | 00:00:00 | 2007-11-22 | 327,200 | 32.00 | 32.85 | 31.80 | 31.89 | 00:00:00 | 2007-11-23 | 543,100 | 32.00 | 32.95 | 31.90 | 32.94 | 00:00:00 | 2007-11-26 | 658,300 | 33.00 | 33.10 | 32.20 | 32.63 | 00:00:00 | 2007-11-27 | 1,016,300 | 32.46 | 32.50 | 30.57 | 32.10 | 00:00:00 | 2007-11-28 | 1,679,100 | 32.00 | 34.14 | 32.00 | 33.65 | 00:00:00 | 2007-11-29 | 1,626,900 | 33.82 | 33.90 | 33.25 | 33.60 | 00:00:00 | 2007-11-30 | 972,700 | 33.72 | 34.70 | 33.15 | 33.46 | 00:00:00 | 2007-12-03 | 558,800 | 33.39 | 33.65 | 32.17 | 33.41 | 00:00:00 | 2007-12-04 | 652,100 | 33.46 | 33.84 | 32.75 | 32.87 | 00:00:00 | 2007-12-05 | 788,000 | 33.00 | 33.05 | 32.56 | 32.89 | 00:00:00 | 2007-12-06 | 410,300 | 32.79 | 33.90 | 32.79 | 33.90 | 00:00:00 | 2007-12-07 | 732,500 | 34.30 | 35.75 | 34.16 | 35.50 | 00:00:00 | 2007-12-10 | 376,800 | 35.77 | 35.85 | 35.01 | 35.22 | 00:00:00 | 2007-12-11 | 658,300 | 35.02 | 35.28 | 34.50 | 34.51 | 00:00:00 | 2007-12-12 | 367,400 | 35.00 | 35.50 | 34.16 | 34.44 | 00:00:00 | 2007-12-13 | 885,800 | 34.40 | 34.40 | 32.15 | 33.15 | 00:00:00 | 2007-12-14 | 487,500 | 32.77 | 32.90 | 31.85 | 32.29 | 00:00:00 | 2007-12-17 | 625,600 | 31.70 | 32.06 | 29.35 | 29.75 | 00:00:00 | 2007-12-18 | 1,258,800 | 30.50 | 30.60 | 28.21 | 29.21 | 00:00:00 | 2007-12-19 | 381,900 | 28.76 | 29.61 | 28.36 | 28.78 | 00:00:00 | 2007-12-20 | 514,500 | 28.90 | 29.71 | 28.40 | 28.63 | 00:00:00 | 2007-12-21 | 419,600 | 29.10 | 30.40 | 29.02 | 30.37 | 00:00:00 | 2007-12-24 | 102,900 | 30.42 | 30.92 | 30.40 | 30.65 | 00:00:00 | 2007-12-27 | 287,100 | 31.27 | 31.88 | 30.80 | 31.15 | 00:00:00 | 2007-12-28 | 146,800 | 31.16 | 31.29 | 30.74 | 31.00 | 00:00:00 | 2007-12-31 | 172,800 | 30.51 | 30.84 | 30.07 | 30.25 | 00:00:00 | 2008-01-02 | 411,500 | 30.48 | 30.80 | 29.91 | 30.10 | 00:00:00 | 2008-01-03 | 611,500 | 30.00 | 30.60 | 29.75 | 29.76 | 00:00:00 | 2008-01-04 | 326,800 | 29.01 | 29.35 | 28.01 | 28.50 | 00:00:00 | 2008-01-07 | 853,200 | 28.01 | 28.37 | 26.54 | 26.98 | 00:00:00 | 2008-01-08 | 1,602,700 | 27.69 | 27.98 | 24.22 | 25.98 | 00:00:00 | 2008-01-09 | 1,069,900 | 26.70 | 26.73 | 24.81 | 26.15 | 00:00:00 | 2008-01-10 | 1,029,100 | 25.95 | 27.65 | 25.56 | 27.41 | 00:00:00 | 2008-01-11 | 851,700 | 27.15 | 28.05 | 26.74 | 27.50 | 00:00:00 | 2008-01-14 | 428,000 | 27.70 | 27.95 | 27.02 | 27.10 | 00:00:00 | 2008-01-15 | 829,400 | 26.65 | 26.96 | 25.55 | 25.65 | 00:00:00 | 2008-01-16 | 904,800 | 25.30 | 25.95 | 24.69 | 25.26 | 00:00:00 | 2008-01-17 | 494,500 | 25.45 | 25.63 | 23.86 | 24.00 | 00:00:00 | 2008-01-18 | 781,300 | 24.20 | 24.72 | 22.67 | 24.25 | 00:00:00 | 2008-01-21 | 226,700 | 23.00 | 23.09 | 22.30 | 22.57 | 00:00:00 | 2008-01-22 | 947,200 | 21.67 | 24.30 | 21.52 | 24.10 | 00:00:00 | 2008-01-23 | 424,700 | 23.50 | 23.94 | 22.63 | 23.52 | 00:00:00 | 2008-01-24 | 540,200 | 24.46 | 26.10 | 24.28 | 25.21 | 00:00:00 | 2008-01-25 | 294,400 | 25.85 | 26.42 | 24.71 | 24.87 | 00:00:00 | 2008-01-28 | 416,300 | 24.46 | 25.34 | 24.10 | 25.08 | 00:00:00 | 2008-01-29 | 317,500 | 25.22 | 26.40 | 25.17 | 26.00 | 00:00:00 | 2008-01-30 | 242,300 | 25.70 | 26.45 | 25.10 | 26.06 | 00:00:00 | 2008-01-31 | 196,300 | 25.50 | 26.77 | 25.50 | 26.60 | 00:00:00 | 2008-02-01 | 1,002,700 | 26.88 | 28.00 | 26.75 | 27.85 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|