|
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 | 2001-11-21 | 45,300 | 1.10 | 1.15 | 1.08 | 1.15 | 00:00:00 | 2001-11-22 | 45,000 | 1.15 | 1.20 | 1.15 | 1.20 | 00:00:00 | 2001-11-23 | 7,700 | 1.15 | 1.15 | 1.10 | 1.10 | 00:00:00 | 2001-11-26 | 19,400 | 1.12 | 1.12 | 1.07 | 1.12 | 00:00:00 | 2001-11-27 | 17,700 | 1.08 | 1.11 | 1.05 | 1.08 | 00:00:00 | 2001-11-28 | 13,400 | 1.08 | 1.10 | 1.05 | 1.10 | 00:00:00 | 2001-11-29 | 22,700 | 1.10 | 1.19 | 1.09 | 1.19 | 00:00:00 | 2001-11-30 | 157,500 | 1.19 | 1.35 | 1.12 | 1.30 | 00:00:00 | 2001-12-03 | 53,800 | 1.28 | 1.30 | 1.20 | 1.21 | 00:00:00 | 2001-12-04 | 67,000 | 1.10 | 1.15 | 1.05 | 1.14 | 00:00:00 | 2001-12-05 | 2,000 | 1.12 | 1.14 | 1.12 | 1.14 | 00:00:00 | 2001-12-06 | 68,600 | 1.15 | 1.34 | 1.15 | 1.34 | 00:00:00 | 2001-12-07 | 113,100 | 1.35 | 1.44 | 1.30 | 1.40 | 00:00:00 | 2001-12-10 | 68,700 | 1.48 | 1.50 | 1.40 | 1.49 | 00:00:00 | 2001-12-11 | 9,500 | 1.35 | 1.39 | 1.35 | 1.39 | 00:00:00 | 2001-12-12 | 8,900 | 1.31 | 1.36 | 1.31 | 1.36 | 00:00:00 | 2001-12-13 | 30,500 | 1.33 | 1.37 | 1.30 | 1.34 | 00:00:00 | 2001-12-14 | 20,600 | 1.28 | 1.35 | 1.28 | 1.31 | 00:00:00 | 2001-12-17 | 13,200 | 1.40 | 1.49 | 1.33 | 1.33 | 00:00:00 | 2001-12-18 | 95,900 | 1.30 | 1.30 | 1.25 | 1.28 | 00:00:00 | 2001-12-19 | 27,600 | 1.27 | 1.40 | 1.27 | 1.40 | 00:00:00 | 2001-12-20 | 124,100 | 1.40 | 1.72 | 1.40 | 1.60 | 00:00:00 | 2001-12-21 | 38,800 | 1.57 | 1.60 | 1.45 | 1.45 | 00:00:00 | 2001-12-24 | 6,000 | 1.49 | 1.49 | 1.45 | 1.45 | 00:00:00 | 2001-12-27 | 18,000 | 1.44 | 1.60 | 1.44 | 1.60 | 00:00:00 | 2001-12-28 | 8,100 | 1.57 | 1.57 | 1.55 | 1.55 | 00:00:00 | 2001-12-31 | 20,900 | 1.50 | 1.60 | 1.43 | 1.60 | 00:00:00 | 2002-01-02 | 12,200 | 1.50 | 1.60 | 1.50 | 1.60 | 00:00:00 | 2002-01-03 | 8,500 | 1.55 | 1.57 | 1.55 | 1.57 | 00:00:00 | 2002-01-04 | 7,500 | 1.58 | 1.58 | 1.57 | 1.57 | 00:00:00 | 2002-01-07 | 26,000 | 1.55 | 1.55 | 1.52 | 1.52 | 00:00:00 | 2002-01-08 | 11,000 | 1.50 | 1.55 | 1.50 | 1.50 | 00:00:00 | 2002-01-09 | 64,700 | 1.50 | 1.65 | 1.45 | 1.64 | 00:00:00 | 2002-01-10 | 63,600 | 1.69 | 1.70 | 1.65 | 1.68 | 00:00:00 | 2002-01-11 | 48,500 | 1.68 | 1.75 | 1.68 | 1.70 | 00:00:00 | 2002-01-14 | 38,700 | 1.73 | 1.80 | 1.70 | 1.77 | 00:00:00 | 2002-01-15 | 127,900 | 1.74 | 2.11 | 1.70 | 1.96 | 00:00:00 | 2002-01-16 | 30,400 | 1.97 | 1.99 | 1.90 | 1.90 | 00:00:00 | 2002-01-17 | 12,200 | 1.89 | 1.89 | 1.81 | 1.83 | 00:00:00 | 2002-01-18 | 99,100 | 1.85 | 1.90 | 1.80 | 1.88 | 00:00:00 | 2002-01-21 | 84,300 | 1.88 | 2.00 | 1.88 | 1.99 | 00:00:00 | 2002-01-22 | 65,700 | 1.86 | 2.00 | 1.86 | 1.95 | 00:00:00 | 2002-01-23 | 12,100 | 1.98 | 1.98 | 1.89 | 1.89 | 00:00:00 | 2002-01-24 | 27,500 | 1.97 | 1.97 | 1.93 | 1.94 | 00:00:00 | 2002-01-25 | 90,200 | 1.98 | 2.14 | 1.95 | 2.14 | 00:00:00 | 2002-01-28 | 101,900 | 2.14 | 2.14 | 2.00 | 2.10 | 00:00:00 | 2002-01-29 | 14,000 | 2.13 | 2.13 | 2.05 | 2.05 | 00:00:00 | 2002-01-30 | 7,800 | 2.14 | 2.14 | 2.08 | 2.10 | 00:00:00 | 2002-01-31 | 14,300 | 2.15 | 2.15 | 2.10 | 2.14 | 00:00:00 | 2002-02-01 | 1,593 | 2.15 | 2.22 | 2.07 | 2.20 | 00:00:00 | 2002-02-04 | 74,400 | 2.20 | 2.21 | 2.05 | 2.16 | 00:00:00 | 2002-02-05 | 33,600 | 2.19 | 2.19 | 2.13 | 2.16 | 00:00:00 | 2002-02-06 | 55,600 | 2.15 | 2.20 | 2.03 | 2.20 | 00:00:00 | 2002-02-07 | 91,700 | 2.20 | 2.28 | 2.20 | 2.20 | 00:00:00 | 2002-02-08 | 41,200 | 2.20 | 2.25 | 2.15 | 2.25 | 00:00:00 | 2002-02-11 | 18,600 | 2.25 | 2.25 | 2.05 | 2.16 | 00:00:00 | 2002-02-12 | 15,400 | 2.21 | 2.22 | 2.14 | 2.14 | 00:00:00 | 2002-02-13 | 31,000 | 2.15 | 2.20 | 2.04 | 2.08 | 00:00:00 | 2002-02-14 | 364,800 | 2.18 | 2.40 | 2.17 | 2.40 | 00:00:00 | 2002-02-15 | 23,800 | 2.40 | 2.40 | 2.25 | 2.25 | 00:00:00 | 2002-02-18 | 17,600 | 2.35 | 2.35 | 2.29 | 2.34 | 00:00:00 | 2002-02-19 | 14,200 | 2.34 | 2.40 | 2.34 | 2.40 | 00:00:00 | 2002-02-20 | 116,800 | 2.40 | 2.55 | 2.40 | 2.50 | 00:00:00 | 2002-02-21 | 47,500 | 2.58 | 2.75 | 2.45 | 2.75 | 00:00:00 | 2002-02-22 | 101,400 | 2.70 | 2.80 | 2.65 | 2.74 | 00:00:00 | 2002-02-25 | 18,700 | 2.70 | 2.74 | 2.65 | 2.70 | 00:00:00 | 2002-02-26 | 33,000 | 2.70 | 2.75 | 2.55 | 2.70 | 00:00:00 | 2002-02-27 | 95,000 | 2.65 | 2.85 | 2.65 | 2.85 | 00:00:00 | 2002-02-28 | 27,900 | 2.85 | 2.90 | 2.77 | 2.77 | 00:00:00 | 2002-03-01 | 311,400 | 2.86 | 2.92 | 2.82 | 2.92 | 00:00:00 | 2002-03-04 | 50,600 | 2.92 | 2.99 | 2.80 | 2.90 | 00:00:00 | 2002-03-05 | 14,600 | 2.90 | 2.90 | 2.79 | 2.80 | 00:00:00 | 2002-03-06 | 26,500 | 2.79 | 2.79 | 2.67 | 2.78 | 00:00:00 | 2002-03-07 | 89,500 | 2.70 | 2.70 | 2.50 | 2.55 | 00:00:00 | 2002-03-08 | 39,600 | 2.47 | 2.63 | 2.47 | 2.52 | 00:00:00 | 2002-03-11 | 3,800 | 2.69 | 2.69 | 2.50 | 2.50 | 00:00:00 | 2002-03-12 | 8,100 | 2.60 | 2.66 | 2.45 | 2.66 | 00:00:00 | 2002-03-13 | 7,500 | 2.60 | 2.60 | 2.55 | 2.55 | 00:00:00 | 2002-03-14 | 131,400 | 2.55 | 2.90 | 2.55 | 2.80 | 00:00:00 | 2002-03-15 | 120,200 | 2.83 | 3.13 | 2.80 | 3.10 | 00:00:00 | 2002-03-18 | 43,400 | 3.10 | 3.10 | 2.80 | 2.90 | 00:00:00 | 2002-03-19 | 28,600 | 2.85 | 3.14 | 2.85 | 3.13 | 00:00:00 | 2002-03-20 | 30,400 | 3.05 | 3.05 | 2.84 | 3.05 | 00:00:00 | 2002-03-21 | 21,100 | 2.99 | 3.03 | 2.90 | 2.90 | 00:00:00 | 2002-03-22 | 16,200 | 2.90 | 2.96 | 2.89 | 2.96 | 00:00:00 | 2002-03-25 | 13,900 | 2.96 | 2.96 | 2.85 | 2.86 | 00:00:00 | 2002-03-26 | 36,100 | 2.90 | 2.90 | 2.76 | 2.85 | 00:00:00 | 2002-03-27 | 51,600 | 2.77 | 2.95 | 2.77 | 2.95 | 00:00:00 | 2002-03-28 | 72,500 | 2.95 | 3.03 | 2.95 | 3.03 | 00:00:00 | 2002-04-01 | 27,500 | 3.00 | 3.03 | 3.00 | 3.00 | 00:00:00 | 2002-04-02 | 68,100 | 2.93 | 3.14 | 2.93 | 3.08 | 00:00:00 | 2002-04-03 | 19,100 | 3.03 | 3.05 | 3.00 | 3.00 | 00:00:00 | 2002-04-04 | 102,100 | 3.08 | 3.08 | 2.95 | 3.02 | 00:00:00 | 2002-04-05 | 52,100 | 2.91 | 2.96 | 2.90 | 2.90 | 00:00:00 | 2002-04-08 | 31,500 | 2.92 | 2.95 | 2.81 | 2.95 | 00:00:00 | 2002-04-09 | 13,000 | 2.94 | 2.95 | 2.85 | 2.90 | 00:00:00 | 2002-04-10 | 12,200 | 2.88 | 2.88 | 2.83 | 2.85 | 00:00:00 | 2002-04-11 | 17,700 | 2.82 | 2.82 | 2.75 | 2.75 | 00:00:00 | 2002-04-12 | 35,000 | 2.76 | 2.85 | 2.76 | 2.80 | 00:00:00 | 2002-04-15 | 28,000 | 2.75 | 2.85 | 2.71 | 2.85 | 00:00:00 | 2002-04-16 | 25,500 | 2.80 | 2.80 | 2.75 | 2.75 | 00:00:00 | 2002-04-17 | 132,900 | 2.75 | 2.90 | 2.75 | 2.85 | 00:00:00 | 2002-04-18 | 74,900 | 2.76 | 2.76 | 2.68 | 2.74 | 00:00:00 | 2002-04-19 | 18,300 | 2.70 | 2.70 | 2.65 | 2.65 | 00:00:00 | 2002-04-22 | 25,200 | 2.70 | 2.71 | 2.60 | 2.60 | 00:00:00 | 2002-04-23 | 258,800 | 2.60 | 2.60 | 2.10 | 2.33 | 00:00:00 | 2002-04-24 | 166,300 | 2.39 | 2.44 | 2.25 | 2.35 | 00:00:00 | 2002-04-25 | 133,600 | 2.35 | 2.57 | 2.35 | 2.50 | 00:00:00 | 2002-04-26 | 294,400 | 2.45 | 2.70 | 2.45 | 2.65 | 00:00:00 | 2002-04-29 | 96,500 | 2.56 | 2.65 | 2.55 | 2.55 | 00:00:00 | 2002-04-30 | 124,800 | 2.50 | 2.58 | 2.50 | 2.58 | 00:00:00 | 2002-05-01 | 169,100 | 2.51 | 2.51 | 2.40 | 2.50 | 00:00:00 | 2002-05-02 | 17,400 | 2.60 | 2.60 | 2.53 | 2.57 | 00:00:00 | 2002-05-03 | 20,000 | 2.55 | 2.63 | 2.51 | 2.63 | 00:00:00 | 2002-05-06 | 50,600 | 2.64 | 2.70 | 2.64 | 2.70 | 00:00:00 | 2002-05-07 | 102,600 | 2.75 | 2.85 | 2.70 | 2.77 | 00:00:00 | 2002-05-08 | 967,600 | 2.70 | 3.09 | 2.70 | 2.97 | 00:00:00 | 2002-05-09 | 492,500 | 3.04 | 3.65 | 3.00 | 3.35 | 00:00:00 | 2002-05-10 | 268,700 | 3.35 | 3.49 | 3.28 | 3.46 | 00:00:00 | 2002-05-13 | 148,000 | 3.46 | 3.60 | 3.32 | 3.40 | 00:00:00 | 2002-05-14 | 124,100 | 3.30 | 3.45 | 3.27 | 3.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|