|
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 | 2002-05-14 | 124,100 | 3.30 | 3.45 | 3.27 | 3.40 | 00:00:00 | 2002-05-15 | 1,891,800 | 3.65 | 4.05 | 3.53 | 4.02 | 00:00:00 | 2002-05-16 | 2,543,500 | 4.05 | 4.45 | 4.03 | 4.42 | 00:00:00 | 2002-05-17 | 181,400 | 4.37 | 4.37 | 4.16 | 4.24 | 00:00:00 | 2002-05-21 | 140,800 | 4.26 | 4.35 | 4.17 | 4.26 | 00:00:00 | 2002-05-22 | 170,600 | 4.30 | 4.38 | 4.26 | 4.35 | 00:00:00 | 2002-05-23 | 208,400 | 4.37 | 4.65 | 4.30 | 4.55 | 00:00:00 | 2002-05-24 | 492,300 | 4.60 | 5.14 | 4.60 | 5.04 | 00:00:00 | 2002-05-27 | 138,500 | 5.10 | 5.23 | 5.02 | 5.17 | 00:00:00 | 2002-05-28 | 233,200 | 5.27 | 5.40 | 5.16 | 5.40 | 00:00:00 | 2002-05-29 | 385,300 | 5.40 | 5.69 | 5.30 | 5.40 | 00:00:00 | 2002-05-30 | 255,400 | 5.39 | 5.39 | 4.78 | 4.98 | 00:00:00 | 2002-05-31 | 124,700 | 4.83 | 5.12 | 4.83 | 4.89 | 00:00:00 | 2002-06-03 | 127,400 | 4.93 | 4.93 | 4.50 | 4.80 | 00:00:00 | 2002-06-04 | 29,100 | 4.75 | 4.80 | 4.65 | 4.70 | 00:00:00 | 2002-06-05 | 318,700 | 4.35 | 4.65 | 4.35 | 4.55 | 00:00:00 | 2002-06-06 | 273,400 | 4.60 | 5.22 | 4.31 | 5.10 | 00:00:00 | 2002-06-07 | 202,100 | 5.25 | 5.45 | 5.02 | 5.05 | 00:00:00 | 2002-06-10 | 200,500 | 5.15 | 5.25 | 4.90 | 5.00 | 00:00:00 | 2002-06-11 | 109,800 | 4.90 | 5.00 | 4.51 | 4.89 | 00:00:00 | 2002-06-12 | 73,500 | 4.84 | 4.94 | 4.66 | 4.77 | 00:00:00 | 2002-06-13 | 1,022,500 | 4.74 | 5.30 | 4.74 | 5.25 | 00:00:00 | 2002-06-14 | 311,600 | 5.17 | 5.18 | 4.95 | 5.00 | 00:00:00 | 2002-06-17 | 109,200 | 4.90 | 5.00 | 4.85 | 4.90 | 00:00:00 | 2002-06-18 | 111,600 | 4.97 | 5.17 | 4.95 | 5.05 | 00:00:00 | 2002-06-19 | 273,500 | 5.15 | 5.22 | 5.02 | 5.15 | 00:00:00 | 2002-06-20 | 84,900 | 5.15 | 5.15 | 5.07 | 5.10 | 00:00:00 | 2002-06-21 | 38,800 | 5.15 | 5.15 | 5.02 | 5.15 | 00:00:00 | 2002-06-24 | 76,000 | 5.15 | 5.15 | 5.00 | 5.15 | 00:00:00 | 2002-06-25 | 64,900 | 4.90 | 5.35 | 4.90 | 5.35 | 00:00:00 | 2002-06-26 | 364,000 | 5.30 | 5.30 | 5.01 | 5.01 | 00:00:00 | 2002-06-27 | 360,400 | 5.00 | 5.10 | 5.00 | 5.00 | 00:00:00 | 2002-06-28 | 518,100 | 5.10 | 5.10 | 5.00 | 5.05 | 00:00:00 | 2002-07-02 | 164,600 | 5.05 | 5.14 | 5.00 | 5.00 | 00:00:00 | 2002-07-03 | 60,600 | 5.05 | 5.05 | 5.00 | 5.00 | 00:00:00 | 2002-07-04 | 140,800 | 5.00 | 5.04 | 5.00 | 5.00 | 00:00:00 | 2002-07-05 | 127,100 | 5.00 | 5.03 | 5.00 | 5.03 | 00:00:00 | 2002-07-08 | 84,600 | 5.00 | 5.09 | 5.00 | 5.09 | 00:00:00 | 2002-07-09 | 45,500 | 5.00 | 5.01 | 5.00 | 5.00 | 00:00:00 | 2002-07-10 | 64,900 | 5.01 | 5.01 | 4.65 | 4.65 | 00:00:00 | 2002-07-11 | 68,000 | 4.60 | 5.00 | 4.60 | 4.99 | 00:00:00 | 2002-07-12 | 22,400 | 4.90 | 5.00 | 4.85 | 4.90 | 00:00:00 | 2002-07-15 | 96,900 | 4.94 | 5.00 | 4.70 | 4.71 | 00:00:00 | 2002-07-16 | 29,300 | 4.70 | 4.75 | 4.70 | 4.71 | 00:00:00 | 2002-07-17 | 92,000 | 4.70 | 4.70 | 4.55 | 4.57 | 00:00:00 | 2002-07-18 | 119,500 | 4.60 | 4.69 | 4.57 | 4.60 | 00:00:00 | 2002-07-19 | 93,400 | 4.70 | 4.80 | 4.58 | 4.60 | 00:00:00 | 2002-07-22 | 116,300 | 4.60 | 4.60 | 4.05 | 4.07 | 00:00:00 | 2002-07-23 | 121,000 | 4.01 | 4.05 | 3.61 | 4.00 | 00:00:00 | 2002-07-24 | 48,600 | 4.00 | 4.15 | 3.85 | 4.01 | 00:00:00 | 2002-07-25 | 40,100 | 4.00 | 4.00 | 3.85 | 3.94 | 00:00:00 | 2002-07-26 | 38,800 | 3.66 | 3.90 | 3.55 | 3.55 | 00:00:00 | 2002-07-29 | 6,500 | 3.85 | 3.85 | 3.70 | 3.70 | 00:00:00 | 2002-07-30 | 34,500 | 3.85 | 4.30 | 3.85 | 4.20 | 00:00:00 | 2002-07-31 | 100,900 | 4.28 | 4.40 | 4.20 | 4.20 | 00:00:00 | 2002-08-01 | 24,700 | 4.20 | 4.25 | 4.20 | 4.20 | 00:00:00 | 2002-08-02 | 46,600 | 4.29 | 4.40 | 4.29 | 4.40 | 00:00:00 | 2002-08-06 | 46,100 | 4.60 | 4.60 | 4.10 | 4.11 | 00:00:00 | 2002-08-07 | 24,400 | 4.11 | 4.25 | 4.11 | 4.20 | 00:00:00 | 2002-08-08 | 15,500 | 4.10 | 4.20 | 4.00 | 4.15 | 00:00:00 | 2002-08-09 | 9,500 | 4.10 | 4.10 | 4.00 | 4.10 | 00:00:00 | 2002-08-12 | 34,600 | 4.14 | 4.20 | 4.00 | 4.15 | 00:00:00 | 2002-08-13 | 205,100 | 4.15 | 4.15 | 4.02 | 4.15 | 00:00:00 | 2002-08-14 | 113,600 | 4.15 | 4.24 | 4.10 | 4.24 | 00:00:00 | 2002-08-15 | 13,000 | 4.19 | 4.19 | 4.10 | 4.10 | 00:00:00 | 2002-08-16 | 39,300 | 4.20 | 4.20 | 4.10 | 4.15 | 00:00:00 | 2002-08-19 | 50,000 | 4.15 | 4.15 | 4.06 | 4.06 | 00:00:00 | 2002-08-20 | 22,500 | 4.00 | 4.10 | 4.00 | 4.00 | 00:00:00 | 2002-08-21 | 42,700 | 4.00 | 4.20 | 3.95 | 4.15 | 00:00:00 | 2002-08-22 | 67,200 | 4.15 | 4.45 | 4.15 | 4.45 | 00:00:00 | 2002-08-23 | 16,100 | 4.25 | 4.35 | 4.25 | 4.30 | 00:00:00 | 2002-08-26 | 18,300 | 4.30 | 4.35 | 4.30 | 4.30 | 00:00:00 | 2002-08-27 | 40,100 | 4.27 | 4.33 | 4.25 | 4.33 | 00:00:00 | 2002-08-28 | 64,500 | 4.31 | 4.60 | 4.30 | 4.49 | 00:00:00 | 2002-08-29 | 159,600 | 4.50 | 4.98 | 4.50 | 4.85 | 00:00:00 | 2002-08-30 | 42,300 | 4.90 | 4.94 | 4.76 | 4.76 | 00:00:00 | 2002-09-03 | 22,400 | 4.60 | 4.80 | 4.60 | 4.80 | 00:00:00 | 2002-09-04 | 17,000 | 4.80 | 4.80 | 4.67 | 4.75 | 00:00:00 | 2002-09-05 | 78,400 | 4.70 | 4.90 | 4.65 | 4.75 | 00:00:00 | 2002-09-06 | 140,400 | 4.75 | 5.20 | 4.75 | 5.20 | 00:00:00 | 2002-09-09 | 186,600 | 5.27 | 5.28 | 5.00 | 5.00 | 00:00:00 | 2002-09-10 | 28,100 | 5.00 | 5.08 | 4.91 | 5.08 | 00:00:00 | 2002-09-11 | 83,900 | 5.08 | 5.20 | 5.08 | 5.11 | 00:00:00 | 2002-09-12 | 303,100 | 5.15 | 5.40 | 5.15 | 5.40 | 00:00:00 | 2002-09-13 | 95,400 | 5.30 | 5.38 | 5.26 | 5.26 | 00:00:00 | 2002-09-16 | 209,000 | 5.26 | 5.53 | 5.25 | 5.45 | 00:00:00 | 2002-09-17 | 185,600 | 5.46 | 5.55 | 5.35 | 5.40 | 00:00:00 | 2002-09-18 | 184,000 | 5.75 | 5.87 | 5.65 | 5.73 | 00:00:00 | 2002-09-19 | 197,500 | 5.70 | 5.90 | 5.70 | 5.80 | 00:00:00 | 2002-09-20 | 97,300 | 5.77 | 5.85 | 5.65 | 5.85 | 00:00:00 | 2002-09-23 | 82,700 | 5.90 | 5.95 | 5.73 | 5.80 | 00:00:00 | 2002-09-24 | 220,200 | 5.85 | 5.90 | 5.75 | 5.75 | 00:00:00 | 2002-09-25 | 291,600 | 5.80 | 5.95 | 5.75 | 5.90 | 00:00:00 | 2002-09-26 | 65,400 | 5.85 | 5.85 | 5.55 | 5.75 | 00:00:00 | 2002-09-27 | 156,900 | 5.75 | 5.75 | 5.65 | 5.65 | 00:00:00 | 2002-09-30 | 166,800 | 5.65 | 5.65 | 5.06 | 5.15 | 00:00:00 | 2002-10-01 | 76,600 | 5.10 | 5.46 | 5.05 | 5.25 | 00:00:00 | 2002-10-02 | 98,500 | 5.12 | 5.25 | 5.08 | 5.08 | 00:00:00 | 2002-10-03 | 113,000 | 5.07 | 5.15 | 5.00 | 5.05 | 00:00:00 | 2002-10-04 | 86,200 | 5.05 | 5.29 | 5.05 | 5.25 | 00:00:00 | 2002-10-07 | 103,800 | 5.25 | 5.35 | 5.20 | 5.35 | 00:00:00 | 2002-10-08 | 54,500 | 5.30 | 5.34 | 5.23 | 5.23 | 00:00:00 | 2002-10-09 | 203,800 | 5.35 | 5.44 | 5.18 | 5.18 | 00:00:00 | 2002-10-10 | 79,000 | 5.20 | 5.20 | 4.30 | 4.95 | 00:00:00 | 2002-10-11 | 38,900 | 4.99 | 5.10 | 4.99 | 5.05 | 00:00:00 | 2002-10-15 | 10,500 | 5.01 | 5.22 | 4.97 | 5.22 | 00:00:00 | 2002-10-16 | 116,400 | 5.10 | 5.20 | 4.95 | 5.20 | 00:00:00 | 2002-10-17 | 56,300 | 5.00 | 5.35 | 5.00 | 5.35 | 00:00:00 | 2002-10-18 | 29,300 | 5.38 | 5.38 | 5.15 | 5.15 | 00:00:00 | 2002-10-21 | 9,800 | 5.25 | 5.25 | 5.15 | 5.20 | 00:00:00 | 2002-10-22 | 45,200 | 5.30 | 5.30 | 5.20 | 5.20 | 00:00:00 | 2002-10-23 | 69,300 | 5.20 | 5.20 | 4.85 | 4.91 | 00:00:00 | 2002-10-24 | 63,000 | 5.00 | 5.01 | 4.85 | 4.95 | 00:00:00 | 2002-10-25 | 18,300 | 4.99 | 5.08 | 4.96 | 4.96 | 00:00:00 | 2002-10-28 | 18,700 | 4.96 | 5.03 | 4.86 | 5.02 | 00:00:00 | 2002-10-29 | 13,700 | 5.02 | 5.10 | 5.00 | 5.00 | 00:00:00 | 2002-10-30 | 31,500 | 5.00 | 5.04 | 4.86 | 5.01 | 00:00:00 | 2002-10-31 | 35,200 | 5.00 | 5.00 | 4.95 | 5.00 | 00:00:00 | 2002-11-01 | 142,700 | 4.99 | 5.39 | 4.99 | 5.29 | 00:00:00 | 2002-11-04 | 119,400 | 5.40 | 5.95 | 5.35 | 5.60 | 00:00:00 | 2002-11-05 | 315,000 | 5.60 | 5.85 | 5.60 | 5.85 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|