|
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 2024-04-23 | | Date | Volume | Open | High | Low | Close | Time | 2001-05-03 | 78,000 | 0.50 | 0.54 | 0.49 | 0.54 | 00:00:00 | 2001-05-04 | 40,000 | 0.51 | 0.53 | 0.50 | 0.53 | 00:00:00 | 2001-05-07 | 205 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2001-05-08 | 17,400 | 0.49 | 0.49 | 0.46 | 0.48 | 00:00:00 | 2001-05-09 | 8,500 | 0.46 | 0.49 | 0.46 | 0.46 | 00:00:00 | 2001-05-10 | 94,800 | 0.49 | 0.53 | 0.46 | 0.51 | 00:00:00 | 2001-05-11 | 57,000 | 0.48 | 0.56 | 0.48 | 0.55 | 00:00:00 | 2001-05-15 | 451,000 | 0.55 | 0.87 | 0.55 | 0.74 | 00:00:00 | 2001-05-16 | 204,700 | 0.72 | 0.80 | 0.70 | 0.80 | 00:00:00 | 2001-05-17 | 133,500 | 0.80 | 0.90 | 0.80 | 0.89 | 00:00:00 | 2001-05-18 | 208,600 | 0.93 | 1.10 | 0.91 | 1.05 | 00:00:00 | 2001-05-22 | 121,200 | 1.05 | 1.10 | 0.98 | 1.00 | 00:00:00 | 2001-05-23 | 137,400 | 1.00 | 1.05 | 0.83 | 0.97 | 00:00:00 | 2001-05-24 | 46,700 | 0.97 | 1.05 | 0.97 | 1.02 | 00:00:00 | 2001-05-25 | 132,600 | 0.99 | 1.04 | 0.92 | 1.04 | 00:00:00 | 2001-05-28 | 11,600 | 1.04 | 1.04 | 1.00 | 1.00 | 00:00:00 | 2001-05-29 | 89,200 | 1.03 | 1.15 | 0.98 | 1.11 | 00:00:00 | 2001-05-30 | 93,600 | 1.11 | 1.23 | 1.00 | 1.20 | 00:00:00 | 2001-05-31 | 139,400 | 1.19 | 1.30 | 1.12 | 1.20 | 00:00:00 | 2001-06-01 | 131,000 | 1.11 | 1.29 | 1.11 | 1.25 | 00:00:00 | 2001-06-04 | 50,900 | 1.26 | 1.30 | 1.17 | 1.27 | 00:00:00 | 2001-06-05 | 37,200 | 1.30 | 1.30 | 1.21 | 1.21 | 00:00:00 | 2001-06-06 | 10,300 | 1.16 | 1.23 | 1.15 | 1.19 | 00:00:00 | 2001-06-07 | 16,300 | 1.19 | 1.20 | 1.10 | 1.15 | 00:00:00 | 2001-06-08 | 30,100 | 1.13 | 1.13 | 1.03 | 1.13 | 00:00:00 | 2001-06-11 | 77,000 | 1.20 | 1.20 | 1.02 | 1.10 | 00:00:00 | 2001-06-12 | 39,700 | 1.11 | 1.14 | 1.02 | 1.14 | 00:00:00 | 2001-06-13 | 36,400 | 1.15 | 1.20 | 1.10 | 1.20 | 00:00:00 | 2001-06-14 | 17,000 | 1.15 | 1.20 | 1.10 | 1.10 | 00:00:00 | 2001-06-15 | 98,900 | 1.15 | 1.30 | 1.14 | 1.20 | 00:00:00 | 2001-06-18 | 24,600 | 1.15 | 1.19 | 1.10 | 1.10 | 00:00:00 | 2001-06-19 | 12,500 | 1.10 | 1.14 | 1.08 | 1.08 | 00:00:00 | 2001-06-20 | 27,000 | 1.08 | 1.12 | 1.02 | 1.05 | 00:00:00 | 2001-06-21 | 17,300 | 1.14 | 1.14 | 1.06 | 1.14 | 00:00:00 | 2001-06-22 | 70,300 | 1.10 | 1.20 | 1.10 | 1.17 | 00:00:00 | 2001-06-25 | 18,100 | 1.11 | 1.14 | 1.00 | 1.00 | 00:00:00 | 2001-06-26 | 53,500 | 1.05 | 1.05 | 1.00 | 1.05 | 00:00:00 | 2001-06-27 | 9,000 | 1.09 | 1.09 | 1.02 | 1.02 | 00:00:00 | 2001-06-28 | 48,100 | 1.05 | 1.10 | 1.00 | 1.10 | 00:00:00 | 2001-06-29 | 8,000 | 1.02 | 1.13 | 1.02 | 1.10 | 00:00:00 | 2001-07-03 | 14,700 | 1.00 | 1.00 | 0.95 | 1.00 | 00:00:00 | 2001-07-04 | 14,600 | 0.95 | 0.95 | 0.91 | 0.91 | 00:00:00 | 2001-07-05 | 26,300 | 0.91 | 1.00 | 0.91 | 1.00 | 00:00:00 | 2001-07-09 | 18,500 | 1.05 | 1.05 | 0.95 | 1.02 | 00:00:00 | 2001-07-10 | 112,000 | 0.95 | 0.95 | 0.85 | 0.85 | 00:00:00 | 2001-07-11 | 45,400 | 0.85 | 1.00 | 0.85 | 1.00 | 00:00:00 | 2001-07-12 | 19,000 | 0.95 | 0.95 | 0.85 | 0.95 | 00:00:00 | 2001-07-17 | 9,600 | 0.93 | 0.95 | 0.92 | 0.92 | 00:00:00 | 2001-07-18 | 7,500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2001-07-19 | 73,000 | 0.90 | 0.90 | 0.82 | 0.90 | 00:00:00 | 2001-07-20 | 7,600 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | 2001-07-23 | 15,900 | 0.82 | 0.90 | 0.82 | 0.90 | 00:00:00 | 2001-07-24 | 12,900 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2001-07-25 | 20,300 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2001-07-26 | 1,700 | 0.90 | 0.90 | 0.87 | 0.87 | 00:00:00 | 2001-07-27 | 2,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | 2001-07-30 | 32,600 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | 2001-08-02 | 5,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2001-08-03 | 21,100 | 0.80 | 0.88 | 0.80 | 0.83 | 00:00:00 | 2001-08-07 | 1,200 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2001-08-08 | 3,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2001-08-09 | 13,600 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | 2001-08-10 | 2,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2001-08-13 | 4,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2001-08-15 | 23,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2001-08-16 | 2,000 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | 2001-08-20 | 24,000 | 0.75 | 0.85 | 0.75 | 0.85 | 00:00:00 | 2001-08-22 | 21,100 | 0.80 | 0.95 | 0.80 | 0.95 | 00:00:00 | 2001-08-23 | 11,800 | 0.94 | 1.00 | 0.94 | 1.00 | 00:00:00 | 2001-08-24 | 1,000 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | 2001-08-27 | 16,500 | 0.90 | 0.99 | 0.90 | 0.99 | 00:00:00 | 2001-08-30 | 15,000 | 0.91 | 0.95 | 0.91 | 0.95 | 00:00:00 | 2001-08-31 | 9,000 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | 2001-09-04 | 10,300 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2001-09-05 | 7,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2001-09-06 | 6,000 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | 2001-09-07 | 11,000 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | 2001-09-13 | 6,300 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | 2001-09-14 | 4,500 | 0.91 | 0.91 | 0.90 | 0.90 | 00:00:00 | 2001-09-17 | 7,500 | 0.90 | 0.90 | 0.86 | 0.86 | 00:00:00 | 2001-09-18 | 1,500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2001-09-19 | 10,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | 2001-09-20 | 24,800 | 0.85 | 0.85 | 0.70 | 0.75 | 00:00:00 | 2001-09-21 | 12,500 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | 2001-09-24 | 4,000 | 0.65 | 0.75 | 0.65 | 0.75 | 00:00:00 | 2001-09-25 | 25,500 | 0.76 | 0.94 | 0.70 | 0.94 | 00:00:00 | 2001-09-26 | 3,500 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | 2001-09-27 | 14,900 | 0.85 | 0.85 | 0.75 | 0.75 | 00:00:00 | 2001-09-28 | 13,500 | 0.78 | 0.80 | 0.78 | 0.78 | 00:00:00 | 2001-10-01 | 8,500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | 2001-10-02 | 2,000 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | 2001-10-03 | 5,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2001-10-04 | 10,000 | 0.85 | 0.88 | 0.85 | 0.88 | 00:00:00 | 2001-10-05 | 1,000 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | 2001-10-09 | 10,000 | 0.87 | 0.87 | 0.76 | 0.76 | 00:00:00 | 2001-10-10 | 500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | 2001-10-11 | 3,500 | 0.77 | 0.85 | 0.77 | 0.85 | 00:00:00 | 2001-10-12 | 2,800 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2001-10-16 | 7,500 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | 2001-10-18 | 14,000 | 0.90 | 0.90 | 0.85 | 0.90 | 00:00:00 | 2001-10-23 | 3,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | 2001-10-25 | 1,200 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2001-10-26 | 7,500 | 0.83 | 0.83 | 0.78 | 0.78 | 00:00:00 | 2001-10-29 | 5,000 | 0.78 | 0.78 | 0.77 | 0.77 | 00:00:00 | 2001-10-30 | 5,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2001-10-31 | 10,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2001-11-01 | 77,300 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2001-11-02 | 58,000 | 0.78 | 0.78 | 0.77 | 0.77 | 00:00:00 | 2001-11-05 | 34,000 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | 2001-11-06 | 33,000 | 0.80 | 0.91 | 0.80 | 0.90 | 00:00:00 | 2001-11-07 | 8,000 | 0.91 | 0.92 | 0.90 | 0.92 | 00:00:00 | 2001-11-08 | 13,100 | 0.92 | 1.00 | 0.92 | 1.00 | 00:00:00 | 2001-11-09 | 27,000 | 1.05 | 1.10 | 1.05 | 1.06 | 00:00:00 | 2001-11-12 | 32,200 | 1.05 | 1.10 | 1.00 | 1.00 | 00:00:00 | 2001-11-13 | 23,000 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | 2001-11-14 | 14,000 | 1.10 | 1.14 | 1.07 | 1.10 | 00:00:00 | 2001-11-15 | 15,500 | 1.07 | 1.14 | 1.07 | 1.14 | 00:00:00 | 2001-11-16 | 36,700 | 1.13 | 1.15 | 1.12 | 1.12 | 00:00:00 | 2001-11-19 | 20,800 | 1.15 | 1.15 | 1.12 | 1.12 | 00:00:00 | 2001-11-20 | 19,600 | 1.06 | 1.08 | 1.00 | 1.08 | 00:00:00 | 2001-11-21 | 45,300 | 1.10 | 1.15 | 1.08 | 1.15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|