|
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 | 2008-07-24 | 590,500 | 17.13 | 17.13 | 15.65 | 15.75 | 00:00:00 | 2008-07-25 | 1,111,400 | 15.80 | 17.45 | 15.24 | 17.36 | 00:00:00 | 2008-07-28 | 378,000 | 17.69 | 17.84 | 16.65 | 16.85 | 00:00:00 | 2008-07-29 | 508,800 | 17.18 | 17.94 | 17.08 | 17.10 | 00:00:00 | 2008-07-30 | 839,500 | 17.24 | 18.20 | 17.02 | 17.96 | 00:00:00 | 2008-07-31 | 1,002,000 | 18.05 | 18.13 | 17.50 | 18.03 | 00:00:00 | 2008-08-01 | 384,300 | 18.00 | 18.04 | 17.39 | 17.80 | 00:00:00 | 2008-08-05 | 665,800 | 16.99 | 17.25 | 15.90 | 16.28 | 00:00:00 | 2008-08-06 | 871,600 | 16.41 | 16.51 | 15.54 | 15.66 | 00:00:00 | 2008-08-07 | 982,900 | 15.75 | 15.76 | 15.27 | 15.70 | 00:00:00 | 2008-08-08 | 447,500 | 15.50 | 15.50 | 14.84 | 15.00 | 00:00:00 | 2008-08-11 | 637,800 | 15.00 | 15.00 | 13.76 | 13.80 | 00:00:00 | 2008-08-12 | 2,697,300 | 13.75 | 14.25 | 13.60 | 14.14 | 00:00:00 | 2008-08-13 | 957,400 | 14.40 | 14.77 | 14.30 | 14.40 | 00:00:00 | 2008-08-14 | 1,176,000 | 14.40 | 14.55 | 14.10 | 14.39 | 00:00:00 | 2008-08-15 | 308,900 | 14.34 | 14.34 | 13.77 | 14.01 | 00:00:00 | 2008-08-18 | 1,063,000 | 14.23 | 14.27 | 13.68 | 13.76 | 00:00:00 | 2008-08-19 | 2,087,600 | 14.02 | 14.82 | 13.99 | 14.70 | 00:00:00 | 2008-08-20 | 2,144,700 | 15.11 | 15.53 | 14.85 | 14.99 | 00:00:00 | 2008-08-21 | 2,848,400 | 15.60 | 16.23 | 15.40 | 16.04 | 00:00:00 | 2008-08-22 | 962,600 | 15.90 | 15.90 | 15.10 | 15.36 | 00:00:00 | 2008-08-25 | 371,300 | 15.20 | 15.46 | 14.59 | 14.82 | 00:00:00 | 2008-08-26 | 426,100 | 14.31 | 16.14 | 14.31 | 14.95 | 00:00:00 | 2008-08-27 | 485,100 | 15.03 | 15.41 | 14.85 | 15.00 | 00:00:00 | 2008-08-28 | 264,900 | 15.24 | 15.76 | 15.10 | 15.65 | 00:00:00 | 2008-08-29 | 203,600 | 15.92 | 15.92 | 15.14 | 15.50 | 00:00:00 | 2008-09-02 | 1,489,900 | 14.95 | 14.95 | 13.73 | 13.98 | 00:00:00 | 2008-09-03 | 945,000 | 13.90 | 14.10 | 13.18 | 13.41 | 00:00:00 | 2008-09-04 | 971,200 | 13.42 | 13.59 | 12.80 | 12.96 | 00:00:00 | 2008-09-05 | 1,018,300 | 12.99 | 12.99 | 12.00 | 12.65 | 00:00:00 | 2008-09-08 | 1,059,700 | 13.17 | 13.18 | 11.77 | 11.88 | 00:00:00 | 2008-09-09 | 1,071,300 | 11.52 | 11.68 | 10.29 | 10.31 | 00:00:00 | 2008-09-10 | 1,494,600 | 10.56 | 11.41 | 10.45 | 11.30 | 00:00:00 | 2008-09-11 | 2,055,000 | 11.24 | 12.07 | 11.13 | 11.69 | 00:00:00 | 2008-09-12 | 3,070,900 | 12.05 | 13.36 | 12.05 | 13.35 | 00:00:00 | 2008-09-15 | 530,700 | 12.40 | 13.15 | 11.85 | 11.95 | 00:00:00 | 2008-09-16 | 779,300 | 11.80 | 12.60 | 11.15 | 12.20 | 00:00:00 | 2008-09-17 | 1,372,200 | 12.25 | 13.00 | 11.62 | 11.90 | 00:00:00 | 2008-09-18 | 1,148,300 | 12.04 | 12.68 | 11.62 | 12.19 | 00:00:00 | 2008-09-19 | 1,188,300 | 12.80 | 13.84 | 12.78 | 13.05 | 00:00:00 | 2008-09-22 | 602,900 | 13.64 | 13.84 | 12.80 | 13.02 | 00:00:00 | 2008-09-23 | 589,900 | 12.80 | 13.39 | 12.75 | 13.22 | 00:00:00 | 2008-09-24 | 529,300 | 13.41 | 13.41 | 12.81 | 13.04 | 00:00:00 | 2008-09-25 | 823,300 | 13.04 | 13.33 | 12.50 | 13.07 | 00:00:00 | 2008-09-26 | 525,800 | 12.53 | 13.10 | 12.40 | 12.54 | 00:00:00 | 2008-09-29 | 1,257,500 | 12.49 | 12.49 | 10.55 | 11.09 | 00:00:00 | 2008-09-30 | 1,705,700 | 11.29 | 11.58 | 10.75 | 11.26 | 00:00:00 | 2008-10-01 | 342,400 | 11.00 | 11.36 | 10.67 | 10.83 | 00:00:00 | 2008-10-02 | 1,877,000 | 10.70 | 10.70 | 8.46 | 8.70 | 00:00:00 | 2008-10-03 | 1,077,100 | 8.80 | 9.32 | 8.61 | 8.76 | 00:00:00 | 2008-10-06 | 823,200 | 8.04 | 8.21 | 7.01 | 8.07 | 00:00:00 | 2008-10-07 | 500,000 | 8.20 | 8.50 | 6.93 | 6.97 | 00:00:00 | 2008-10-08 | 2,078,800 | 6.50 | 7.00 | 6.32 | 6.55 | 00:00:00 | 2008-10-09 | 1,066,300 | 6.90 | 7.01 | 6.38 | 6.40 | 00:00:00 | 2008-10-10 | 916,900 | 5.90 | 5.97 | 5.02 | 5.61 | 00:00:00 | 2008-10-14 | 774,000 | 6.75 | 7.26 | 5.76 | 6.14 | 00:00:00 | 2008-10-15 | 714,300 | 5.98 | 5.98 | 5.50 | 5.50 | 00:00:00 | 2008-10-16 | 606,000 | 5.51 | 6.04 | 5.02 | 6.02 | 00:00:00 | 2008-10-17 | 947,600 | 5.95 | 6.15 | 5.65 | 5.80 | 00:00:00 | 2008-10-20 | 1,125,900 | 6.39 | 7.50 | 5.40 | 6.80 | 00:00:00 | 2008-10-21 | 798,400 | 6.42 | 6.42 | 5.55 | 5.86 | 00:00:00 | 2008-10-22 | 745,600 | 5.72 | 5.72 | 4.75 | 4.75 | 00:00:00 | 2008-10-23 | 705,800 | 4.97 | 4.97 | 3.79 | 3.93 | 00:00:00 | 2008-10-24 | 1,474,500 | 3.58 | 4.47 | 3.30 | 4.32 | 00:00:00 | 2008-10-27 | 1,356,300 | 4.27 | 4.31 | 3.50 | 3.52 | 00:00:00 | 2008-10-28 | 2,108,600 | 3.85 | 4.05 | 3.44 | 4.05 | 00:00:00 | 2008-10-29 | 1,991,300 | 4.20 | 4.60 | 4.15 | 4.40 | 00:00:00 | 2008-10-30 | 853,400 | 4.75 | 4.95 | 4.50 | 4.95 | 00:00:00 | 2008-10-31 | 619,900 | 5.00 | 5.05 | 4.69 | 4.95 | 00:00:00 | 2008-11-03 | 338,900 | 4.96 | 5.40 | 4.83 | 5.00 | 00:00:00 | 2008-11-04 | 979,400 | 5.33 | 5.75 | 5.25 | 5.47 | 00:00:00 | 2008-11-05 | 1,416,900 | 5.25 | 5.43 | 4.64 | 4.91 | 00:00:00 | 2008-11-06 | 3,654,300 | 4.69 | 4.69 | 4.00 | 4.03 | 00:00:00 | 2008-11-07 | 955,900 | 4.15 | 4.19 | 3.76 | 3.98 | 00:00:00 | 2008-11-10 | 1,110,400 | 4.30 | 4.35 | 3.60 | 3.74 | 00:00:00 | 2008-11-11 | 769,000 | 3.70 | 3.70 | 3.43 | 3.44 | 00:00:00 | 2008-11-12 | 2,074,600 | 3.44 | 3.44 | 2.72 | 2.93 | 00:00:00 | 2008-11-13 | 1,469,900 | 2.99 | 3.09 | 2.60 | 3.07 | 00:00:00 | 2008-11-14 | 992,800 | 2.90 | 3.06 | 2.80 | 2.88 | 00:00:00 | 2008-11-17 | 1,040,900 | 2.90 | 2.97 | 2.70 | 2.85 | 00:00:00 | 2008-11-18 | 734,100 | 2.84 | 2.94 | 2.64 | 2.73 | 00:00:00 | 2008-11-19 | 750,000 | 2.79 | 2.79 | 2.37 | 2.45 | 00:00:00 | 2008-11-20 | 799,100 | 2.43 | 2.50 | 2.20 | 2.30 | 00:00:00 | 2008-11-21 | 1,089,500 | 2.49 | 2.65 | 2.14 | 2.27 | 00:00:00 | 2008-11-24 | 788,900 | 2.40 | 2.49 | 2.32 | 2.35 | 00:00:00 | 2008-11-25 | 835,300 | 2.36 | 2.44 | 2.14 | 2.33 | 00:00:00 | 2008-11-26 | 1,474,000 | 2.26 | 2.85 | 2.26 | 2.80 | 00:00:00 | 2008-11-27 | 681,000 | 2.82 | 3.50 | 2.82 | 3.33 | 00:00:00 | 2008-11-28 | 405,600 | 3.39 | 3.39 | 2.93 | 3.23 | 00:00:00 | 2008-12-01 | 468,600 | 3.12 | 3.12 | 2.77 | 3.00 | 00:00:00 | 2008-12-02 | 686,900 | 3.00 | 3.00 | 2.56 | 2.70 | 00:00:00 | 2008-12-03 | 539,100 | 2.62 | 2.62 | 2.35 | 2.43 | 00:00:00 | 2008-12-04 | 924,800 | 2.43 | 2.57 | 2.30 | 2.38 | 00:00:00 | 2008-12-05 | 366,400 | 2.28 | 2.48 | 2.10 | 2.17 | 00:00:00 | 2008-12-08 | 712,800 | 2.50 | 2.68 | 2.35 | 2.54 | 00:00:00 | 2008-12-09 | 8,615,500 | 2.50 | 2.71 | 2.00 | 2.61 | 00:00:00 | 2008-12-10 | 3,323,500 | 2.80 | 2.99 | 2.50 | 2.69 | 00:00:00 | 2008-12-11 | 1,300,900 | 2.81 | 3.25 | 2.81 | 3.14 | 00:00:00 | 2008-12-12 | 1,079,200 | 3.00 | 3.54 | 2.80 | 3.54 | 00:00:00 | 2008-12-15 | 856,300 | 3.65 | 3.70 | 2.98 | 3.15 | 00:00:00 | 2008-12-16 | 1,222,300 | 3.19 | 3.19 | 2.84 | 2.90 | 00:00:00 | 2008-12-17 | 4,800 | 2.92 | 2.92 | 2.91 | 2.92 | 00:00:00 | 2008-12-18 | 828,100 | 2.91 | 2.92 | 2.59 | 2.82 | 00:00:00 | 2008-12-19 | 827,100 | 2.72 | 2.82 | 2.60 | 2.65 | 00:00:00 | 2008-12-22 | 800,900 | 2.71 | 2.92 | 2.55 | 2.60 | 00:00:00 | 2008-12-23 | 1,048,700 | 2.65 | 2.81 | 2.50 | 2.57 | 00:00:00 | 2008-12-24 | 265,300 | 2.64 | 2.64 | 2.41 | 2.49 | 00:00:00 | 2008-12-29 | 1,034,300 | 2.70 | 2.75 | 2.50 | 2.63 | 00:00:00 | 2008-12-30 | 1,733,600 | 2.74 | 3.30 | 2.65 | 3.25 | 00:00:00 | 2008-12-31 | 506,600 | 3.35 | 3.35 | 3.04 | 3.04 | 00:00:00 | 2009-01-02 | 891,500 | 3.26 | 4.05 | 3.15 | 3.95 | 00:00:00 | 2009-01-05 | 2,099,200 | 3.90 | 4.27 | 3.65 | 3.90 | 00:00:00 | 2009-01-06 | 1,413,300 | 4.20 | 4.85 | 4.09 | 4.69 | 00:00:00 | 2009-01-07 | 2,184,200 | 4.50 | 4.57 | 4.14 | 4.16 | 00:00:00 | 2009-01-08 | 797,800 | 4.10 | 4.50 | 3.96 | 4.48 | 00:00:00 | 2009-01-09 | 634,300 | 4.54 | 4.54 | 4.02 | 4.02 | 00:00:00 | 2009-01-12 | 1,491,700 | 3.95 | 3.95 | 3.40 | 3.60 | 00:00:00 | 2009-01-13 | 593,200 | 3.64 | 3.91 | 3.39 | 3.88 | 00:00:00 | 2009-01-14 | 530,300 | 3.79 | 3.79 | 3.40 | 3.59 | 00:00:00 | 2009-01-15 | 918,300 | 3.50 | 3.74 | 3.29 | 3.45 | 00:00:00 | 2009-01-16 | 1,244,600 | 3.69 | 3.75 | 3.43 | 3.70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|