|
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 | 2009-01-16 | 1,244,600 | 3.69 | 3.75 | 3.43 | 3.70 | 00:00:00 | 2009-01-19 | 411,400 | 3.75 | 3.92 | 3.61 | 3.65 | 00:00:00 | 2009-01-20 | 710,700 | 3.70 | 3.75 | 3.40 | 3.45 | 00:00:00 | 2009-01-21 | 554,900 | 3.52 | 3.68 | 3.35 | 3.60 | 00:00:00 | 2009-01-22 | 306,400 | 3.54 | 3.65 | 3.41 | 3.54 | 00:00:00 | 2009-01-23 | 413,000 | 3.50 | 3.87 | 3.45 | 3.60 | 00:00:00 | 2009-01-26 | 371,500 | 3.69 | 3.97 | 3.53 | 3.68 | 00:00:00 | 2009-01-27 | 356,100 | 3.74 | 3.78 | 3.45 | 3.56 | 00:00:00 | 2009-01-28 | 869,700 | 3.65 | 3.81 | 3.63 | 3.70 | 00:00:00 | 2009-01-29 | 458,200 | 3.61 | 3.63 | 3.45 | 3.45 | 00:00:00 | 2009-01-30 | 627,900 | 3.55 | 3.55 | 3.24 | 3.37 | 00:00:00 | 2009-02-02 | 368,400 | 3.36 | 3.42 | 3.16 | 3.26 | 00:00:00 | 2009-02-03 | 273,000 | 3.29 | 3.40 | 3.20 | 3.38 | 00:00:00 | 2009-02-04 | 1,204,800 | 3.46 | 3.77 | 3.40 | 3.74 | 00:00:00 | 2009-02-05 | 1,714,500 | 3.76 | 4.33 | 3.62 | 4.10 | 00:00:00 | 2009-02-06 | 2,930,700 | 4.00 | 4.63 | 3.87 | 4.19 | 00:00:00 | 2009-02-09 | 725,400 | 4.19 | 4.45 | 4.12 | 4.24 | 00:00:00 | 2009-02-10 | 1,229,400 | 4.24 | 4.28 | 3.61 | 3.82 | 00:00:00 | 2009-02-11 | 453,200 | 3.80 | 4.03 | 3.80 | 4.03 | 00:00:00 | 2009-02-12 | 620,400 | 3.96 | 4.24 | 3.92 | 4.08 | 00:00:00 | 2009-02-13 | 472,500 | 4.14 | 4.16 | 3.99 | 4.00 | 00:00:00 | 2009-02-17 | 812,500 | 3.95 | 3.99 | 3.76 | 3.87 | 00:00:00 | 2009-02-18 | 1,128,000 | 3.86 | 4.14 | 3.85 | 4.06 | 00:00:00 | 2009-02-19 | 1,538,500 | 4.08 | 4.20 | 3.92 | 4.01 | 00:00:00 | 2009-02-20 | 840,700 | 3.90 | 3.90 | 3.64 | 3.70 | 00:00:00 | 2009-02-23 | 1,083,600 | 3.87 | 3.87 | 3.50 | 3.55 | 00:00:00 | 2009-02-24 | 1,948,400 | 3.62 | 3.69 | 3.35 | 3.44 | 00:00:00 | 2009-02-25 | 420,500 | 3.52 | 3.52 | 3.27 | 3.39 | 00:00:00 | 2009-02-26 | 926,600 | 3.41 | 3.73 | 3.31 | 3.50 | 00:00:00 | 2009-02-27 | 622,600 | 3.45 | 3.48 | 3.22 | 3.40 | 00:00:00 | 2009-03-02 | 681,500 | 3.40 | 3.40 | 3.07 | 3.19 | 00:00:00 | 2009-03-03 | 771,400 | 3.26 | 3.30 | 2.97 | 3.00 | 00:00:00 | 2009-03-04 | 1,095,200 | 3.21 | 3.42 | 3.11 | 3.30 | 00:00:00 | 2009-03-05 | 494,800 | 3.30 | 3.35 | 3.13 | 3.17 | 00:00:00 | 2009-03-06 | 534,400 | 3.21 | 3.30 | 3.02 | 3.14 | 00:00:00 | 2009-03-09 | 451,400 | 3.10 | 3.25 | 3.04 | 3.18 | 00:00:00 | 2009-03-10 | 1,165,500 | 3.28 | 3.63 | 3.24 | 3.63 | 00:00:00 | 2009-03-11 | 1,973,700 | 3.71 | 3.99 | 3.56 | 3.88 | 00:00:00 | 2009-03-12 | 725,300 | 3.82 | 4.20 | 3.82 | 4.17 | 00:00:00 | 2009-03-13 | 812,200 | 4.20 | 4.38 | 3.95 | 4.26 | 00:00:00 | 2009-03-16 | 761,800 | 4.32 | 4.71 | 4.28 | 4.55 | 00:00:00 | 2009-03-17 | 634,200 | 4.54 | 4.90 | 4.38 | 4.75 | 00:00:00 | 2009-03-18 | 829,900 | 4.69 | 4.90 | 4.39 | 4.73 | 00:00:00 | 2009-03-19 | 1,864,400 | 4.95 | 5.57 | 4.91 | 5.31 | 00:00:00 | 2009-03-20 | 657,800 | 5.29 | 5.40 | 4.83 | 4.92 | 00:00:00 | 2009-03-23 | 1,050,700 | 5.30 | 5.34 | 5.03 | 5.10 | 00:00:00 | 2009-03-24 | 575,000 | 5.02 | 5.17 | 4.68 | 5.15 | 00:00:00 | 2009-03-25 | 1,245,300 | 5.13 | 5.53 | 4.88 | 5.19 | 00:00:00 | 2009-03-26 | 755,200 | 5.38 | 5.40 | 5.09 | 5.20 | 00:00:00 | 2009-03-27 | 616,600 | 5.14 | 5.14 | 4.82 | 4.85 | 00:00:00 | 2009-03-30 | 1,592,100 | 4.50 | 4.50 | 3.85 | 4.17 | 00:00:00 | 2009-03-31 | 824,800 | 4.35 | 4.65 | 4.28 | 4.51 | 00:00:00 | 2009-04-01 | 1,286,400 | 4.51 | 5.20 | 4.39 | 4.80 | 00:00:00 | 2009-04-02 | 656,000 | 5.09 | 5.20 | 4.92 | 4.95 | 00:00:00 | 2009-04-03 | 3,215,100 | 4.98 | 5.18 | 4.75 | 5.05 | 00:00:00 | 2009-04-06 | 733,300 | 4.91 | 4.97 | 4.75 | 4.82 | 00:00:00 | 2009-04-07 | 691,100 | 4.65 | 4.85 | 4.61 | 4.72 | 00:00:00 | 2009-04-08 | 617,000 | 4.79 | 4.90 | 4.63 | 4.79 | 00:00:00 | 2009-04-09 | 963,800 | 4.92 | 5.35 | 4.89 | 5.19 | 00:00:00 | 2009-04-13 | 1,441,500 | 5.42 | 6.19 | 5.40 | 5.95 | 00:00:00 | 2009-04-14 | 1,566,800 | 6.00 | 6.05 | 5.51 | 5.78 | 00:00:00 | 2009-04-15 | 2,875,700 | 5.80 | 6.34 | 5.66 | 5.95 | 00:00:00 | 2009-04-16 | 1,691,200 | 6.08 | 6.40 | 5.95 | 6.35 | 00:00:00 | 2009-04-17 | 1,851,700 | 6.35 | 6.45 | 5.76 | 6.10 | 00:00:00 | 2009-04-20 | 1,313,400 | 5.80 | 5.80 | 5.25 | 5.40 | 00:00:00 | 2009-04-21 | 442,100 | 5.31 | 5.72 | 5.20 | 5.69 | 00:00:00 | 2009-04-22 | 655,800 | 5.55 | 5.73 | 5.41 | 5.47 | 00:00:00 | 2009-04-23 | 589,700 | 5.63 | 5.63 | 5.44 | 5.49 | 00:00:00 | 2009-04-24 | 1,235,900 | 5.60 | 5.73 | 5.55 | 5.65 | 00:00:00 | 2009-04-27 | 552,600 | 5.40 | 5.58 | 5.35 | 5.48 | 00:00:00 | 2009-04-28 | 503,900 | 5.35 | 5.55 | 5.25 | 5.38 | 00:00:00 | 2009-04-29 | 1,263,900 | 5.45 | 5.64 | 5.30 | 5.52 | 00:00:00 | 2009-04-30 | 1,204,100 | 5.67 | 5.81 | 5.28 | 5.28 | 00:00:00 | 2009-05-01 | 1,976,000 | 5.36 | 6.35 | 5.32 | 6.32 | 00:00:00 | 2009-05-04 | 2,517,800 | 6.98 | 7.20 | 6.71 | 6.95 | 00:00:00 | 2009-05-05 | 1,418,200 | 6.95 | 6.95 | 6.42 | 6.70 | 00:00:00 | 2009-05-06 | 1,373,700 | 6.90 | 6.95 | 6.51 | 6.67 | 00:00:00 | 2009-05-07 | 2,188,700 | 6.92 | 7.05 | 6.02 | 6.13 | 00:00:00 | 2009-05-08 | 851,000 | 6.49 | 6.65 | 6.16 | 6.59 | 00:00:00 | 2009-05-11 | 1,379,300 | 6.19 | 6.64 | 6.10 | 6.61 | 00:00:00 | 2009-05-12 | 901,800 | 6.75 | 6.81 | 6.57 | 6.70 | 00:00:00 | 2009-05-13 | 1,929,900 | 6.59 | 6.65 | 6.19 | 6.23 | 00:00:00 | 2009-05-14 | 982,200 | 6.08 | 6.44 | 6.01 | 6.28 | 00:00:00 | 2009-05-15 | 1,116,200 | 6.27 | 6.78 | 6.27 | 6.52 | 00:00:00 | 2009-05-19 | 1,320,900 | 6.90 | 6.99 | 6.69 | 6.78 | 00:00:00 | 2009-05-20 | 2,296,700 | 6.92 | 6.98 | 6.25 | 6.39 | 00:00:00 | 2009-05-21 | 838,700 | 6.25 | 6.42 | 6.11 | 6.31 | 00:00:00 | 2009-05-22 | 364,900 | 6.49 | 6.55 | 6.27 | 6.44 | 00:00:00 | 2009-05-25 | 850,300 | 6.38 | 6.43 | 6.34 | 6.38 | 00:00:00 | 2009-05-26 | 1,131,500 | 6.35 | 6.52 | 6.25 | 6.48 | 00:00:00 | 2009-05-27 | 755,000 | 6.55 | 6.68 | 6.42 | 6.44 | 00:00:00 | 2009-05-28 | 826,500 | 6.55 | 6.88 | 6.40 | 6.68 | 00:00:00 | 2009-05-29 | 784,500 | 6.89 | 7.00 | 6.75 | 6.75 | 00:00:00 | 2009-06-01 | 2,898,500 | 7.11 | 7.83 | 6.90 | 7.75 | 00:00:00 | 2009-06-02 | 1,659,500 | 7.88 | 8.49 | 7.68 | 7.91 | 00:00:00 | 2009-06-03 | 1,156,600 | 7.69 | 7.79 | 7.09 | 7.30 | 00:00:00 | 2009-06-04 | 3,545,200 | 7.60 | 7.76 | 7.35 | 7.72 | 00:00:00 | 2009-06-05 | 4,493,700 | 7.75 | 8.09 | 7.43 | 8.09 | 00:00:00 | 2009-06-08 | 1,053,200 | 7.90 | 8.25 | 7.64 | 8.17 | 00:00:00 | 2009-06-09 | 2,048,500 | 8.25 | 9.01 | 8.08 | 8.75 | 00:00:00 | 2009-06-10 | 2,810,400 | 9.20 | 9.55 | 8.86 | 9.20 | 00:00:00 | 2009-06-11 | 2,325,200 | 9.30 | 10.09 | 9.25 | 9.66 | 00:00:00 | 2009-06-12 | 1,283,000 | 9.50 | 9.55 | 9.27 | 9.40 | 00:00:00 | 2009-06-15 | 1,972,900 | 9.21 | 9.21 | 8.53 | 8.74 | 00:00:00 | 2009-06-16 | 1,423,400 | 9.00 | 9.00 | 8.39 | 8.51 | 00:00:00 | 2009-06-17 | 1,748,200 | 8.36 | 8.38 | 7.76 | 8.23 | 00:00:00 | 2009-06-18 | 659,500 | 8.20 | 8.66 | 7.88 | 8.30 | 00:00:00 | 2009-06-19 | 974,500 | 8.54 | 8.82 | 8.32 | 8.75 | 00:00:00 | 2009-06-22 | 1,694,700 | 8.26 | 8.30 | 7.58 | 7.67 | 00:00:00 | 2009-06-23 | 1,133,100 | 7.80 | 8.11 | 7.47 | 7.95 | 00:00:00 | 2009-06-24 | 1,905,600 | 8.20 | 8.28 | 7.66 | 7.96 | 00:00:00 | 2009-06-25 | 1,434,800 | 7.81 | 8.88 | 7.81 | 8.62 | 00:00:00 | 2009-06-26 | 700,900 | 8.65 | 8.83 | 8.38 | 8.45 | 00:00:00 | 2009-06-29 | 778,800 | 8.50 | 8.65 | 8.10 | 8.25 | 00:00:00 | 2009-06-30 | 944,500 | 8.29 | 8.33 | 7.81 | 8.03 | 00:00:00 | 2009-07-02 | 1,473,000 | 7.95 | 8.04 | 7.74 | 7.85 | 00:00:00 | 2009-07-03 | 237,700 | 7.80 | 8.02 | 7.80 | 8.01 | 00:00:00 | 2009-07-06 | 1,825,000 | 7.52 | 7.59 | 7.11 | 7.40 | 00:00:00 | 2009-07-07 | 1,258,300 | 7.50 | 7.55 | 7.05 | 7.08 | 00:00:00 | 2009-07-08 | 3,655,200 | 7.00 | 7.00 | 6.16 | 6.24 | 00:00:00 | 2009-07-09 | 1,988,100 | 6.45 | 6.94 | 6.41 | 6.72 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|