|
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 | 2008-02-01 | 1,002,700 | 26.88 | 28.00 | 26.75 | 27.85 | 00:00:00 | 2008-02-04 | 999,400 | 27.75 | 28.75 | 27.46 | 27.54 | 00:00:00 | 2008-02-05 | 958,300 | 27.06 | 27.65 | 26.41 | 26.75 | 00:00:00 | 2008-02-06 | 782,800 | 27.00 | 27.43 | 25.55 | 25.56 | 00:00:00 | 2008-02-07 | 756,100 | 25.64 | 27.18 | 25.20 | 26.64 | 00:00:00 | 2008-02-08 | 1,112,600 | 26.60 | 27.29 | 26.50 | 27.13 | 00:00:00 | 2008-02-11 | 429,900 | 27.50 | 27.90 | 26.55 | 27.50 | 00:00:00 | 2008-02-12 | 405,400 | 27.40 | 27.73 | 27.16 | 27.23 | 00:00:00 | 2008-02-13 | 347,600 | 27.51 | 28.53 | 27.39 | 28.39 | 00:00:00 | 2008-02-14 | 622,300 | 28.60 | 28.65 | 27.81 | 27.96 | 00:00:00 | 2008-02-15 | 399,800 | 27.80 | 27.90 | 27.27 | 27.41 | 00:00:00 | 2008-02-19 | 250,700 | 28.18 | 28.86 | 28.18 | 28.30 | 00:00:00 | 2008-02-20 | 466,000 | 27.85 | 30.23 | 27.75 | 30.13 | 00:00:00 | 2008-02-21 | 1,399,000 | 30.51 | 35.10 | 30.50 | 31.57 | 00:00:00 | 2008-02-22 | 700,400 | 31.75 | 32.20 | 30.50 | 31.46 | 00:00:00 | 2008-02-25 | 743,000 | 31.42 | 31.64 | 30.64 | 31.36 | 00:00:00 | 2008-02-26 | 349,800 | 31.17 | 31.39 | 30.13 | 30.79 | 00:00:00 | 2008-02-27 | 822,300 | 30.62 | 31.85 | 30.61 | 31.09 | 00:00:00 | 2008-02-28 | 1,331,400 | 31.10 | 32.90 | 31.10 | 32.89 | 00:00:00 | 2008-02-29 | 542,000 | 32.99 | 33.00 | 31.55 | 32.39 | 00:00:00 | 2008-03-03 | 716,000 | 32.99 | 32.99 | 31.49 | 31.78 | 00:00:00 | 2008-03-04 | 580,000 | 31.60 | 32.08 | 30.05 | 30.50 | 00:00:00 | 2008-03-05 | 400,500 | 30.42 | 31.04 | 30.31 | 31.00 | 00:00:00 | 2008-03-06 | 446,300 | 30.85 | 30.98 | 29.70 | 30.22 | 00:00:00 | 2008-03-07 | 237,600 | 29.80 | 30.49 | 29.75 | 30.16 | 00:00:00 | 2008-03-10 | 828,500 | 29.75 | 30.06 | 28.09 | 28.24 | 00:00:00 | 2008-03-11 | 905,400 | 28.94 | 29.10 | 28.00 | 28.99 | 00:00:00 | 2008-03-12 | 419,400 | 29.03 | 29.85 | 28.15 | 29.60 | 00:00:00 | 2008-03-13 | 1,800,400 | 29.50 | 30.55 | 28.74 | 29.99 | 00:00:00 | 2008-03-14 | 683,300 | 30.38 | 30.43 | 28.98 | 29.50 | 00:00:00 | 2008-03-17 | 816,000 | 28.25 | 28.25 | 27.16 | 28.03 | 00:00:00 | 2008-03-18 | 868,200 | 28.74 | 28.74 | 27.22 | 27.91 | 00:00:00 | 2008-03-19 | 592,300 | 27.45 | 27.57 | 26.00 | 26.03 | 00:00:00 | 2008-03-20 | 829,800 | 26.00 | 28.45 | 24.76 | 27.12 | 00:00:00 | 2008-03-24 | 372,100 | 27.15 | 27.79 | 26.85 | 27.49 | 00:00:00 | 2008-03-25 | 648,900 | 27.72 | 29.13 | 27.72 | 28.48 | 00:00:00 | 2008-03-26 | 856,500 | 28.50 | 30.12 | 28.40 | 29.92 | 00:00:00 | 2008-03-27 | 410,200 | 30.49 | 30.49 | 29.51 | 29.90 | 00:00:00 | 2008-03-28 | 460,200 | 29.90 | 30.70 | 29.36 | 30.06 | 00:00:00 | 2008-03-31 | 497,900 | 29.64 | 29.77 | 27.84 | 28.81 | 00:00:00 | 2008-04-01 | 385,300 | 28.20 | 29.36 | 27.40 | 28.84 | 00:00:00 | 2008-04-02 | 671,000 | 28.32 | 28.78 | 27.84 | 28.13 | 00:00:00 | 2008-04-03 | 1,124,100 | 27.79 | 29.65 | 27.58 | 28.98 | 00:00:00 | 2008-04-04 | 870,400 | 28.83 | 30.36 | 28.59 | 30.24 | 00:00:00 | 2008-04-07 | 900,100 | 30.50 | 31.14 | 29.26 | 29.68 | 00:00:00 | 2008-04-08 | 690,400 | 29.15 | 29.56 | 28.72 | 28.95 | 00:00:00 | 2008-04-09 | 308,800 | 28.95 | 29.10 | 28.20 | 28.32 | 00:00:00 | 2008-04-10 | 523,100 | 28.34 | 29.10 | 28.04 | 29.10 | 00:00:00 | 2008-04-11 | 311,700 | 29.07 | 29.07 | 28.16 | 28.34 | 00:00:00 | 2008-04-14 | 925,600 | 28.34 | 28.83 | 28.09 | 28.20 | 00:00:00 | 2008-04-15 | 660,000 | 29.25 | 29.26 | 28.27 | 28.55 | 00:00:00 | 2008-04-16 | 1,176,900 | 29.25 | 30.79 | 28.84 | 30.46 | 00:00:00 | 2008-04-17 | 679,300 | 30.41 | 30.99 | 29.60 | 30.13 | 00:00:00 | 2008-04-18 | 509,600 | 29.79 | 30.33 | 29.73 | 30.13 | 00:00:00 | 2008-04-21 | 353,400 | 30.15 | 30.25 | 29.53 | 29.53 | 00:00:00 | 2008-04-22 | 785,000 | 29.50 | 30.24 | 28.75 | 29.11 | 00:00:00 | 2008-04-23 | 476,500 | 28.87 | 30.26 | 28.52 | 29.03 | 00:00:00 | 2008-04-24 | 713,200 | 28.70 | 29.15 | 28.50 | 28.79 | 00:00:00 | 2008-04-25 | 742,900 | 28.86 | 29.73 | 28.85 | 29.30 | 00:00:00 | 2008-04-28 | 442,200 | 29.64 | 29.70 | 28.60 | 28.85 | 00:00:00 | 2008-04-29 | 721,900 | 28.75 | 28.75 | 27.75 | 28.25 | 00:00:00 | 2008-04-30 | 503,200 | 28.30 | 28.62 | 25.00 | 25.00 | 00:00:00 | 2008-05-01 | 1,978,700 | 28.00 | 28.53 | 26.79 | 27.95 | 00:00:00 | 2008-05-02 | 575,100 | 28.25 | 30.20 | 28.25 | 30.01 | 00:00:00 | 2008-05-05 | 742,300 | 30.26 | 30.84 | 30.26 | 30.40 | 00:00:00 | 2008-05-06 | 192,700 | 30.40 | 31.00 | 30.40 | 30.57 | 00:00:00 | 2008-05-07 | 314,600 | 30.40 | 31.00 | 29.98 | 30.01 | 00:00:00 | 2008-05-08 | 2,157,800 | 29.26 | 29.26 | 27.56 | 27.75 | 00:00:00 | 2008-05-09 | 1,253,000 | 27.35 | 27.73 | 25.60 | 26.14 | 00:00:00 | 2008-05-12 | 1,169,900 | 26.00 | 26.00 | 24.70 | 24.95 | 00:00:00 | 2008-05-13 | 1,447,600 | 24.91 | 26.19 | 24.83 | 26.01 | 00:00:00 | 2008-05-14 | 1,195,000 | 26.15 | 26.15 | 25.10 | 25.34 | 00:00:00 | 2008-05-15 | 387,700 | 25.51 | 25.81 | 25.18 | 25.37 | 00:00:00 | 2008-05-16 | 596,500 | 25.52 | 25.66 | 25.15 | 25.29 | 00:00:00 | 2008-05-20 | 1,328,000 | 25.50 | 25.83 | 25.27 | 25.41 | 00:00:00 | 2008-05-21 | 1,184,100 | 25.50 | 25.59 | 24.32 | 24.41 | 00:00:00 | 2008-05-22 | 758,600 | 24.44 | 24.44 | 23.50 | 24.04 | 00:00:00 | 2008-05-23 | 765,200 | 23.80 | 24.00 | 23.33 | 23.33 | 00:00:00 | 2008-05-26 | 730,000 | 23.43 | 24.05 | 23.43 | 23.95 | 00:00:00 | 2008-05-27 | 838,900 | 23.94 | 23.94 | 22.45 | 22.89 | 00:00:00 | 2008-05-28 | 741,800 | 22.56 | 23.53 | 22.56 | 23.35 | 00:00:00 | 2008-05-29 | 595,600 | 23.01 | 23.01 | 22.30 | 22.50 | 00:00:00 | 2008-05-30 | 1,207,100 | 22.88 | 23.85 | 22.86 | 23.35 | 00:00:00 | 2008-06-02 | 404,900 | 23.44 | 23.69 | 22.93 | 23.66 | 00:00:00 | 2008-06-03 | 632,000 | 23.66 | 24.00 | 23.50 | 23.70 | 00:00:00 | 2008-06-04 | 419,600 | 23.90 | 23.95 | 23.56 | 23.59 | 00:00:00 | 2008-06-05 | 264,800 | 23.61 | 24.35 | 23.61 | 24.19 | 00:00:00 | 2008-06-06 | 620,300 | 23.85 | 24.65 | 23.75 | 24.45 | 00:00:00 | 2008-06-09 | 703,800 | 24.40 | 24.63 | 23.64 | 23.85 | 00:00:00 | 2008-06-10 | 515,200 | 23.21 | 23.40 | 22.66 | 22.85 | 00:00:00 | 2008-06-11 | 476,800 | 23.04 | 23.04 | 22.17 | 22.25 | 00:00:00 | 2008-06-12 | 1,563,300 | 22.75 | 24.24 | 22.75 | 23.45 | 00:00:00 | 2008-06-13 | 1,087,700 | 24.30 | 25.50 | 24.30 | 25.11 | 00:00:00 | 2008-06-16 | 1,355,800 | 25.86 | 27.04 | 25.86 | 26.75 | 00:00:00 | 2008-06-17 | 691,100 | 26.75 | 26.75 | 25.25 | 25.88 | 00:00:00 | 2008-06-18 | 899,900 | 25.90 | 26.00 | 24.76 | 25.27 | 00:00:00 | 2008-06-19 | 1,175,700 | 25.25 | 25.99 | 25.25 | 25.70 | 00:00:00 | 2008-06-20 | 1,084,700 | 25.86 | 26.53 | 25.79 | 26.05 | 00:00:00 | 2008-06-23 | 948,700 | 26.26 | 26.26 | 24.75 | 24.78 | 00:00:00 | 2008-06-24 | 1,045,900 | 24.56 | 24.85 | 23.95 | 24.20 | 00:00:00 | 2008-06-25 | 352,500 | 24.06 | 24.34 | 23.47 | 24.10 | 00:00:00 | 2008-06-26 | 291,900 | 24.49 | 24.49 | 23.58 | 24.00 | 00:00:00 | 2008-06-27 | 507,200 | 23.75 | 24.45 | 23.75 | 24.20 | 00:00:00 | 2008-06-30 | 409,700 | 23.80 | 24.78 | 23.80 | 24.10 | 00:00:00 | 2008-07-02 | 553,500 | 24.00 | 24.48 | 22.85 | 22.98 | 00:00:00 | 2008-07-03 | 350,300 | 23.13 | 23.13 | 22.26 | 22.40 | 00:00:00 | 2008-07-04 | 907,200 | 22.74 | 22.74 | 21.80 | 21.90 | 00:00:00 | 2008-07-07 | 761,500 | 22.00 | 22.00 | 20.34 | 20.80 | 00:00:00 | 2008-07-08 | 2,043,600 | 21.94 | 21.94 | 19.80 | 20.49 | 00:00:00 | 2008-07-09 | 1,117,200 | 20.50 | 21.15 | 20.21 | 20.30 | 00:00:00 | 2008-07-10 | 816,100 | 20.42 | 20.87 | 20.00 | 20.45 | 00:00:00 | 2008-07-11 | 483,400 | 20.60 | 20.60 | 19.52 | 19.95 | 00:00:00 | 2008-07-14 | 796,000 | 19.99 | 20.17 | 19.18 | 19.44 | 00:00:00 | 2008-07-15 | 593,400 | 19.21 | 19.30 | 18.09 | 18.69 | 00:00:00 | 2008-07-16 | 246,500 | 18.72 | 18.82 | 18.20 | 18.60 | 00:00:00 | 2008-07-17 | 961,400 | 19.25 | 20.12 | 18.90 | 19.09 | 00:00:00 | 2008-07-18 | 532,100 | 19.28 | 19.28 | 18.53 | 18.56 | 00:00:00 | 2008-07-21 | 382,900 | 18.66 | 18.82 | 18.32 | 18.44 | 00:00:00 | 2008-07-22 | 343,700 | 18.40 | 18.40 | 17.71 | 18.03 | 00:00:00 | 2008-07-23 | 888,000 | 17.95 | 18.10 | 17.01 | 17.02 | 00:00:00 | 2008-07-24 | 590,500 | 17.13 | 17.13 | 15.65 | 15.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|