|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-07-09 | 1,988,100 | 6.45 | 6.94 | 6.41 | 6.72 | 00:00:00 | 2009-07-10 | 397,200 | 6.32 | 6.68 | 6.32 | 6.52 | 00:00:00 | 2009-07-13 | 1,092,800 | 6.68 | 6.70 | 6.15 | 6.50 | 00:00:00 | 2009-07-14 | 758,500 | 6.75 | 6.75 | 6.50 | 6.65 | 00:00:00 | 2009-07-15 | 2,505,500 | 6.99 | 7.49 | 6.94 | 7.39 | 00:00:00 | 2009-07-16 | 898,700 | 7.30 | 7.60 | 7.05 | 7.41 | 00:00:00 | 2009-07-17 | 861,300 | 7.39 | 7.87 | 7.37 | 7.71 | 00:00:00 | 2009-07-20 | 761,800 | 8.05 | 8.23 | 7.90 | 8.05 | 00:00:00 | 2009-07-21 | 1,518,400 | 8.23 | 8.23 | 7.61 | 7.87 | 00:00:00 | 2009-07-22 | 821,400 | 7.55 | 8.10 | 7.54 | 8.10 | 00:00:00 | 2009-07-23 | 933,500 | 8.09 | 8.48 | 8.08 | 8.22 | 00:00:00 | 2009-07-24 | 1,252,500 | 8.28 | 8.72 | 8.28 | 8.54 | 00:00:00 | 2009-07-27 | 887,500 | 8.70 | 8.79 | 8.48 | 8.69 | 00:00:00 | 2009-07-28 | 1,043,300 | 8.37 | 8.65 | 8.06 | 8.23 | 00:00:00 | 2009-07-29 | 645,500 | 8.05 | 8.05 | 7.85 | 8.03 | 00:00:00 | 2009-07-30 | 836,900 | 8.39 | 8.40 | 8.08 | 8.28 | 00:00:00 | 2009-07-31 | 1,104,000 | 8.29 | 8.73 | 8.25 | 8.68 | 00:00:00 | 2009-08-04 | 1,146,900 | 8.90 | 9.25 | 8.80 | 9.09 | 00:00:00 | 2009-08-05 | 1,576,300 | 9.02 | 9.62 | 9.02 | 9.60 | 00:00:00 | 2009-08-06 | 853,700 | 9.56 | 9.62 | 9.10 | 9.32 | 00:00:00 | 2009-08-07 | 1,156,200 | 9.50 | 9.91 | 9.30 | 9.71 | 00:00:00 | 2009-08-10 | 1,110,800 | 9.49 | 9.63 | 9.01 | 9.06 | 00:00:00 | 2009-08-11 | 1,132,900 | 9.17 | 9.17 | 8.50 | 8.88 | 00:00:00 | 2009-08-12 | 1,232,800 | 8.76 | 9.11 | 8.66 | 8.84 | 00:00:00 | 2009-08-13 | 847,600 | 9.24 | 9.47 | 9.10 | 9.37 | 00:00:00 | 2009-08-14 | 1,772,100 | 10.09 | 10.22 | 9.69 | 9.88 | 00:00:00 | 2009-08-17 | 1,377,000 | 9.04 | 9.77 | 9.04 | 9.44 | 00:00:00 | 2009-08-18 | 952,300 | 9.60 | 9.64 | 9.35 | 9.50 | 00:00:00 | 2009-08-19 | 4,162,800 | 9.17 | 9.31 | 8.92 | 9.18 | 00:00:00 | 2009-08-20 | 1,266,300 | 9.28 | 9.29 | 9.05 | 9.21 | 00:00:00 | 2009-08-21 | 2,755,600 | 9.26 | 9.68 | 9.26 | 9.44 | 00:00:00 | 2009-08-24 | 1,928,600 | 9.55 | 9.84 | 9.52 | 9.73 | 00:00:00 | 2009-08-25 | 1,471,600 | 9.79 | 9.84 | 9.65 | 9.70 | 00:00:00 | 2009-08-26 | 799,100 | 9.71 | 9.83 | 9.63 | 9.70 | 00:00:00 | 2009-08-27 | 586,100 | 9.70 | 9.70 | 9.40 | 9.50 | 00:00:00 | 2009-08-28 | 585,900 | 9.68 | 9.68 | 9.42 | 9.49 | 00:00:00 | 2009-08-31 | 1,315,600 | 9.40 | 9.41 | 8.84 | 9.20 | 00:00:00 | 2009-09-01 | 1,467,800 | 9.14 | 9.37 | 8.66 | 8.78 | 00:00:00 | 2009-09-02 | 1,372,800 | 8.75 | 9.08 | 8.69 | 9.00 | 00:00:00 | 2009-09-03 | 813,000 | 9.15 | 9.25 | 8.97 | 9.19 | 00:00:00 | 2009-09-04 | 442,200 | 9.19 | 9.20 | 9.04 | 9.14 | 00:00:00 | 2009-09-08 | 1,079,000 | 9.26 | 9.43 | 9.17 | 9.26 | 00:00:00 | 2009-09-09 | 826,800 | 9.29 | 9.38 | 9.06 | 9.24 | 00:00:00 | 2009-09-10 | 1,351,000 | 9.25 | 9.28 | 9.15 | 9.21 | 00:00:00 | 2009-09-11 | 923,600 | 9.24 | 9.24 | 8.85 | 9.05 | 00:00:00 | 2009-09-14 | 1,676,700 | 9.00 | 9.00 | 8.71 | 8.83 | 00:00:00 | 2009-09-15 | 2,665,600 | 8.78 | 9.24 | 8.73 | 9.20 | 00:00:00 | 2009-09-16 | 1,422,300 | 9.40 | 9.56 | 9.33 | 9.40 | 00:00:00 | 2009-09-17 | 1,830,400 | 9.40 | 9.40 | 8.96 | 9.13 | 00:00:00 | 2009-09-18 | 2,238,500 | 9.13 | 9.21 | 8.91 | 9.16 | 00:00:00 | 2009-09-21 | 878,600 | 8.90 | 9.15 | 8.90 | 9.03 | 00:00:00 | 2009-09-22 | 895,800 | 9.18 | 9.35 | 9.07 | 9.18 | 00:00:00 | 2009-09-23 | 2,636,600 | 9.30 | 9.72 | 9.21 | 9.52 | 00:00:00 | 2009-09-24 | 1,358,400 | 9.52 | 9.61 | 9.01 | 9.02 | 00:00:00 | 2009-09-25 | 1,117,300 | 9.01 | 9.32 | 8.83 | 8.84 | 00:00:00 | 2009-09-28 | 1,118,900 | 8.96 | 9.41 | 8.96 | 9.26 | 00:00:00 | 2009-09-29 | 876,200 | 9.35 | 9.41 | 9.11 | 9.22 | 00:00:00 | 2009-09-30 | 846,700 | 9.29 | 9.40 | 9.12 | 9.38 | 00:00:00 | 2009-10-01 | 1,031,100 | 9.35 | 9.35 | 8.98 | 9.05 | 00:00:00 | 2009-10-02 | 1,063,800 | 8.77 | 9.08 | 8.77 | 9.02 | 00:00:00 | 2009-10-05 | 947,500 | 8.94 | 9.16 | 8.89 | 9.02 | 00:00:00 | 2009-10-06 | 988,500 | 9.15 | 9.39 | 9.05 | 9.15 | 00:00:00 | 2009-10-07 | 1,601,300 | 9.22 | 9.77 | 9.12 | 9.71 | 00:00:00 | 2009-10-08 | 2,663,600 | 10.05 | 10.46 | 9.91 | 10.21 | 00:00:00 | 2009-10-09 | 2,062,400 | 10.20 | 10.97 | 10.10 | 10.88 | 00:00:00 | 2009-10-13 | 3,787,100 | 11.00 | 12.17 | 11.00 | 12.05 | 00:00:00 | 2009-10-14 | 2,153,000 | 12.30 | 12.58 | 11.56 | 11.63 | 00:00:00 | 2009-10-15 | 1,052,700 | 11.44 | 11.45 | 11.11 | 11.14 | 00:00:00 | 2009-10-16 | 814,700 | 11.00 | 11.21 | 10.80 | 11.02 | 00:00:00 | 2009-10-19 | 638,700 | 11.25 | 11.32 | 10.81 | 10.95 | 00:00:00 | 2009-10-20 | 1,148,200 | 11.02 | 11.50 | 10.95 | 11.25 | 00:00:00 | 2009-10-21 | 1,190,500 | 11.08 | 11.71 | 11.03 | 11.16 | 00:00:00 | 2009-10-22 | 726,100 | 11.15 | 11.43 | 11.05 | 11.26 | 00:00:00 | 2009-10-23 | 947,200 | 11.43 | 11.43 | 10.87 | 10.90 | 00:00:00 | 2009-10-26 | 1,198,900 | 11.06 | 11.20 | 10.21 | 10.33 | 00:00:00 | 2009-10-27 | 1,160,200 | 10.25 | 10.42 | 9.85 | 10.27 | 00:00:00 | 2009-10-28 | 1,804,000 | 10.15 | 10.21 | 9.50 | 9.56 | 00:00:00 | 2009-10-29 | 1,906,700 | 9.83 | 10.79 | 9.58 | 10.57 | 00:00:00 | 2009-10-30 | 1,525,400 | 10.45 | 10.60 | 9.81 | 10.07 | 00:00:00 | 2009-11-02 | 911,600 | 10.19 | 10.45 | 9.66 | 9.96 | 00:00:00 | 2009-11-03 | 814,200 | 9.70 | 10.38 | 9.68 | 10.25 | 00:00:00 | 2009-11-04 | 1,156,200 | 10.47 | 10.99 | 10.42 | 10.64 | 00:00:00 | 2009-11-05 | 733,200 | 10.71 | 11.05 | 10.62 | 10.74 | 00:00:00 | 2009-11-06 | 767,700 | 10.51 | 11.10 | 10.40 | 10.53 | 00:00:00 | 2009-11-09 | 838,400 | 10.75 | 10.90 | 10.58 | 10.65 | 00:00:00 | 2009-11-10 | 662,800 | 10.65 | 10.75 | 10.28 | 10.40 | 00:00:00 | 2009-11-11 | 466,100 | 10.60 | 10.69 | 10.23 | 10.30 | 00:00:00 | 2009-11-12 | 849,200 | 9.90 | 10.22 | 9.80 | 10.19 | 00:00:00 | 2009-11-13 | 1,318,900 | 10.16 | 10.99 | 10.16 | 10.90 | 00:00:00 | 2009-11-16 | 2,973,800 | 11.21 | 11.95 | 11.18 | 11.79 | 00:00:00 | 2009-11-17 | 1,039,500 | 11.74 | 12.08 | 11.64 | 11.83 | 00:00:00 | 2009-11-18 | 953,000 | 12.00 | 12.08 | 11.76 | 11.98 | 00:00:00 | 2009-11-19 | 1,707,700 | 11.75 | 12.30 | 11.55 | 12.30 | 00:00:00 | 2009-11-20 | 2,155,000 | 12.11 | 12.37 | 12.09 | 12.14 | 00:00:00 | 2009-11-23 | 1,132,200 | 12.25 | 12.33 | 11.82 | 12.02 | 00:00:00 | 2009-11-24 | 621,800 | 11.90 | 11.94 | 11.58 | 11.79 | 00:00:00 | 2009-11-25 | 756,700 | 11.79 | 12.19 | 11.50 | 12.03 | 00:00:00 | 2009-11-26 | 226,300 | 11.76 | 11.98 | 11.64 | 11.68 | 00:00:00 | 2009-11-27 | 527,600 | 11.28 | 11.90 | 11.27 | 11.52 | 00:00:00 | 2009-11-30 | 977,700 | 11.64 | 11.96 | 11.49 | 11.50 | 00:00:00 | 2009-12-01 | 804,200 | 11.80 | 11.89 | 11.47 | 11.75 | 00:00:00 | 2009-12-02 | 749,200 | 11.75 | 11.86 | 11.56 | 11.76 | 00:00:00 | 2009-12-03 | 543,400 | 11.76 | 11.87 | 11.35 | 11.48 | 00:00:00 | 2009-12-04 | 407,700 | 11.65 | 11.74 | 11.12 | 11.40 | 00:00:00 | 2009-12-07 | 509,300 | 11.11 | 11.31 | 10.96 | 11.03 | 00:00:00 | 2009-12-08 | 904,500 | 10.81 | 10.90 | 10.55 | 10.64 | 00:00:00 | 2009-12-09 | 2,227,300 | 10.65 | 11.08 | 10.51 | 10.79 | 00:00:00 | 2009-12-10 | 997,300 | 10.80 | 10.82 | 10.61 | 10.72 | 00:00:00 | 2009-12-11 | 555,500 | 10.83 | 10.85 | 10.49 | 10.60 | 00:00:00 | 2009-12-14 | 978,200 | 10.70 | 10.70 | 10.46 | 10.55 | 00:00:00 | 2009-12-15 | 1,223,800 | 10.60 | 11.05 | 10.60 | 10.90 | 00:00:00 | 2009-12-16 | 1,770,700 | 11.20 | 11.51 | 11.10 | 11.41 | 00:00:00 | 2009-12-17 | 608,800 | 11.20 | 11.27 | 11.00 | 11.04 | 00:00:00 | 2009-12-18 | 599,200 | 11.00 | 11.08 | 10.80 | 10.87 | 00:00:00 | 2009-12-21 | 756,800 | 11.02 | 11.55 | 11.02 | 11.38 | 00:00:00 | 2009-12-22 | 565,600 | 11.33 | 11.52 | 11.18 | 11.42 | 00:00:00 | 2009-12-23 | 544,600 | 11.51 | 11.73 | 11.50 | 11.55 | 00:00:00 | 2009-12-24 | 156,100 | 11.68 | 11.69 | 11.53 | 11.65 | 00:00:00 | 2009-12-29 | 478,700 | 11.75 | 11.78 | 11.61 | 11.72 | 00:00:00 | 2009-12-30 | 236,000 | 11.70 | 11.82 | 11.56 | 11.69 | 00:00:00 | 2009-12-31 | 295,000 | 11.80 | 11.80 | 11.41 | 11.56 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|