|
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 2024-04-25 | | Date | Volume | Open | High | Low | Close | Time | 2000-08-29 | 15,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2000-08-31 | 7,900 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2000-09-01 | 1,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2000-09-06 | 21,000 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | 2000-09-08 | 10,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2000-09-11 | 2,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2000-09-12 | 8,200 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2000-09-13 | 1,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2000-09-18 | 12,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2000-09-20 | 2,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2000-09-21 | 35,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2000-09-27 | 30,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2000-09-29 | 24,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2000-10-02 | 5,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2000-10-03 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2000-10-04 | 25,800 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2000-10-05 | 5,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2000-10-06 | 42,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2000-10-12 | 1,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2000-10-13 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2000-10-16 | 13,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2000-10-17 | 28,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2000-10-24 | 600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2000-10-25 | 14,400 | 0.19 | 0.22 | 0.19 | 0.22 | 00:00:00 | 2000-10-26 | 6,000 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2000-10-27 | 8,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2000-10-30 | 10,100 | 0.26 | 0.27 | 0.22 | 0.27 | 00:00:00 | 2000-10-31 | 6,000 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2000-11-01 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2000-11-02 | 10,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2000-11-03 | 8,600 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | 2000-11-06 | 3,500 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | 2000-11-07 | 17,500 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | 2000-11-10 | 11,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2000-11-13 | 6,000 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2000-11-15 | 13,100 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2000-11-16 | 9,200 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2000-11-21 | 10,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2000-11-22 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2000-11-23 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2000-11-24 | 500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2000-11-27 | 31,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2000-11-28 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2000-11-29 | 7,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2000-11-30 | 35,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2000-12-01 | 2,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2000-12-05 | 8,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2000-12-08 | 23,900 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2000-12-11 | 84,500 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | 2000-12-12 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2000-12-14 | 34,000 | 0.24 | 0.30 | 0.24 | 0.29 | 00:00:00 | 2000-12-15 | 4,100 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2000-12-18 | 1,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2000-12-20 | 36,000 | 0.26 | 0.28 | 0.25 | 0.25 | 00:00:00 | 2000-12-21 | 16,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2000-12-22 | 37,800 | 0.26 | 0.30 | 0.26 | 0.30 | 00:00:00 | 2000-12-27 | 21,000 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | 2000-12-28 | 62,200 | 0.35 | 0.38 | 0.33 | 0.38 | 00:00:00 | 2000-12-29 | 16,500 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2001-01-02 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2001-01-03 | 22,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2001-01-04 | 10,500 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2001-01-05 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2001-01-08 | 21,000 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2001-01-09 | 10,500 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2001-01-10 | 3,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2001-01-12 | 15,000 | 0.35 | 0.37 | 0.32 | 0.35 | 00:00:00 | 2001-01-15 | 80,600 | 0.35 | 0.46 | 0.35 | 0.46 | 00:00:00 | 2001-01-16 | 76,700 | 0.46 | 0.46 | 0.41 | 0.42 | 00:00:00 | 2001-01-17 | 23,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2001-01-18 | 25,000 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | 2001-01-19 | 10,800 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2001-01-22 | 11,000 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | 2001-01-23 | 27,000 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | 2001-01-24 | 11,000 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2001-01-25 | 2,800 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2001-01-26 | 16,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2001-01-29 | 12,500 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | 2001-01-30 | 100,500 | 0.37 | 0.43 | 0.37 | 0.40 | 00:00:00 | 2001-01-31 | 118,000 | 0.40 | 0.48 | 0.38 | 0.42 | 00:00:00 | 2001-02-01 | 34,700 | 0.40 | 0.41 | 0.38 | 0.41 | 00:00:00 | 2001-02-02 | 5,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2001-02-05 | 311,700 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2001-02-06 | 10,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2001-02-07 | 21,000 | 0.38 | 0.41 | 0.38 | 0.40 | 00:00:00 | 2001-02-08 | 10,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2001-02-14 | 2,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2001-02-15 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2001-02-19 | 1,600 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2001-02-20 | 19,500 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | 2001-02-21 | 5,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2001-02-22 | 6,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2001-02-23 | 6,000 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | 2001-02-26 | 500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2001-02-27 | 4,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2001-02-28 | 9,300 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2001-03-01 | 6,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2001-03-02 | 7,100 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | 2001-03-09 | 9,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2001-03-12 | 30,500 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | 2001-03-14 | 4,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2001-03-15 | 2,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2001-03-16 | 11,800 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2001-03-19 | 8,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2001-03-21 | 10,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2001-03-22 | 4,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2001-03-27 | 9,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2001-03-29 | 8,000 | 0.29 | 0.29 | 0.25 | 0.25 | 00:00:00 | 2001-04-03 | 5,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2001-04-05 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2001-04-16 | 15,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2001-04-17 | 7,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2001-04-18 | 3,500 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2001-04-23 | 6,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2001-04-25 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2001-04-26 | 12,000 | 0.26 | 0.34 | 0.26 | 0.34 | 00:00:00 | 2001-04-27 | 52,000 | 0.38 | 0.45 | 0.38 | 0.40 | 00:00:00 | 2001-04-30 | 1,638 | 0.41 | 0.50 | 0.41 | 0.50 | 00:00:00 | 2001-05-01 | 166,500 | 0.48 | 0.53 | 0.45 | 0.48 | 00:00:00 | 2001-05-02 | 17,700 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2001-05-03 | 78,000 | 0.50 | 0.54 | 0.49 | 0.54 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|