|
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 | 2002-11-05 | 315,000 | 5.60 | 5.85 | 5.60 | 5.85 | 00:00:00 | 2002-11-06 | 145,700 | 5.85 | 6.15 | 5.75 | 6.15 | 00:00:00 | 2002-11-07 | 58,100 | 6.10 | 6.10 | 5.75 | 5.90 | 00:00:00 | 2002-11-08 | 48,900 | 5.95 | 6.05 | 5.83 | 5.85 | 00:00:00 | 2002-11-11 | 173 | 5.75 | 5.75 | 5.65 | 5.75 | 00:00:00 | 2002-11-12 | 43,400 | 5.70 | 5.80 | 5.40 | 5.65 | 00:00:00 | 2002-11-13 | 39,800 | 5.65 | 5.84 | 5.36 | 5.84 | 00:00:00 | 2002-11-14 | 12,600 | 5.60 | 5.80 | 5.60 | 5.80 | 00:00:00 | 2002-11-15 | 24,900 | 5.85 | 5.95 | 5.60 | 5.95 | 00:00:00 | 2002-11-18 | 81,500 | 5.90 | 5.90 | 5.45 | 5.75 | 00:00:00 | 2002-11-19 | 117,600 | 5.70 | 5.80 | 5.60 | 5.80 | 00:00:00 | 2002-11-20 | 10,300 | 5.60 | 5.79 | 5.60 | 5.79 | 00:00:00 | 2002-11-21 | 93,200 | 5.60 | 5.90 | 5.60 | 5.85 | 00:00:00 | 2002-11-22 | 17,100 | 5.85 | 5.89 | 5.85 | 5.89 | 00:00:00 | 2002-11-25 | 171,700 | 5.85 | 6.10 | 5.80 | 6.10 | 00:00:00 | 2002-11-26 | 209,900 | 6.09 | 6.45 | 6.09 | 6.25 | 00:00:00 | 2002-11-27 | 53,200 | 6.30 | 6.30 | 6.05 | 6.10 | 00:00:00 | 2002-11-28 | 122,500 | 6.10 | 6.35 | 6.10 | 6.34 | 00:00:00 | 2002-11-29 | 216,100 | 6.40 | 6.65 | 6.35 | 6.65 | 00:00:00 | 2002-12-02 | 285,400 | 6.65 | 6.99 | 6.60 | 6.95 | 00:00:00 | 2002-12-03 | 601,400 | 7.05 | 7.15 | 6.65 | 6.65 | 00:00:00 | 2002-12-04 | 194,900 | 6.99 | 6.99 | 6.65 | 6.75 | 00:00:00 | 2002-12-05 | 63,800 | 6.80 | 6.85 | 6.65 | 6.75 | 00:00:00 | 2002-12-06 | 113,400 | 6.75 | 6.75 | 6.10 | 6.45 | 00:00:00 | 2002-12-09 | 66,300 | 6.50 | 6.63 | 6.45 | 6.54 | 00:00:00 | 2002-12-10 | 55,400 | 6.59 | 6.65 | 6.50 | 6.50 | 00:00:00 | 2002-12-11 | 17,500 | 6.50 | 6.50 | 6.40 | 6.50 | 00:00:00 | 2002-12-12 | 116,500 | 6.50 | 6.70 | 6.35 | 6.70 | 00:00:00 | 2002-12-13 | 18,600 | 6.75 | 6.75 | 6.50 | 6.70 | 00:00:00 | 2002-12-16 | 171,900 | 6.75 | 6.76 | 6.70 | 6.75 | 00:00:00 | 2002-12-17 | 183,200 | 6.75 | 6.85 | 6.50 | 6.50 | 00:00:00 | 2002-12-18 | 69,800 | 6.50 | 6.58 | 6.50 | 6.55 | 00:00:00 | 2002-12-19 | 105,600 | 6.74 | 6.80 | 6.55 | 6.55 | 00:00:00 | 2002-12-20 | 195,300 | 6.55 | 6.63 | 6.50 | 6.55 | 00:00:00 | 2002-12-23 | 173,300 | 6.45 | 6.60 | 6.45 | 6.59 | 00:00:00 | 2002-12-24 | 16,800 | 6.60 | 6.60 | 6.51 | 6.51 | 00:00:00 | 2002-12-27 | 30,700 | 6.60 | 6.74 | 6.55 | 6.65 | 00:00:00 | 2002-12-30 | 28,900 | 6.75 | 6.75 | 6.50 | 6.50 | 00:00:00 | 2002-12-31 | 10,800 | 6.51 | 6.65 | 6.50 | 6.60 | 00:00:00 | 2003-01-02 | 14,100 | 6.60 | 6.60 | 6.40 | 6.52 | 00:00:00 | 2003-01-03 | 107,900 | 6.60 | 6.60 | 6.30 | 6.55 | 00:00:00 | 2003-01-06 | 25,700 | 6.57 | 6.59 | 6.40 | 6.50 | 00:00:00 | 2003-01-07 | 61,400 | 6.50 | 6.60 | 6.40 | 6.60 | 00:00:00 | 2003-01-08 | 50,100 | 6.50 | 6.55 | 6.40 | 6.45 | 00:00:00 | 2003-01-09 | 26,100 | 6.50 | 6.50 | 6.40 | 6.50 | 00:00:00 | 2003-01-10 | 134,500 | 6.45 | 6.45 | 6.36 | 6.40 | 00:00:00 | 2003-01-13 | 107,900 | 6.40 | 6.50 | 6.40 | 6.45 | 00:00:00 | 2003-01-14 | 467,200 | 6.44 | 6.75 | 6.44 | 6.70 | 00:00:00 | 2003-01-15 | 60,800 | 6.65 | 6.73 | 6.60 | 6.70 | 00:00:00 | 2003-01-16 | 106,600 | 6.66 | 6.70 | 6.64 | 6.64 | 00:00:00 | 2003-01-17 | 336,100 | 6.70 | 7.15 | 6.70 | 6.90 | 00:00:00 | 2003-01-20 | 298,700 | 7.05 | 7.25 | 6.96 | 7.16 | 00:00:00 | 2003-01-21 | 150,700 | 7.22 | 7.22 | 7.05 | 7.05 | 00:00:00 | 2003-01-22 | 65,500 | 7.12 | 7.16 | 7.10 | 7.15 | 00:00:00 | 2003-01-23 | 498,700 | 7.20 | 7.48 | 7.20 | 7.45 | 00:00:00 | 2003-01-24 | 127,400 | 7.40 | 7.43 | 7.30 | 7.35 | 00:00:00 | 2003-01-27 | 63,300 | 7.30 | 7.38 | 7.15 | 7.22 | 00:00:00 | 2003-01-28 | 57,300 | 7.20 | 7.20 | 6.95 | 7.00 | 00:00:00 | 2003-01-29 | 270,200 | 7.10 | 7.29 | 7.01 | 7.10 | 00:00:00 | 2003-01-30 | 90,300 | 7.20 | 7.20 | 7.01 | 7.20 | 00:00:00 | 2003-01-31 | 140,300 | 7.07 | 7.10 | 7.00 | 7.10 | 00:00:00 | 2003-02-03 | 107,100 | 7.15 | 7.19 | 6.90 | 7.08 | 00:00:00 | 2003-02-04 | 200,100 | 7.10 | 7.10 | 6.90 | 6.90 | 00:00:00 | 2003-02-05 | 47,200 | 7.05 | 7.05 | 6.85 | 6.85 | 00:00:00 | 2003-02-06 | 37,400 | 6.80 | 6.90 | 6.75 | 6.75 | 00:00:00 | 2003-02-07 | 76,700 | 6.90 | 6.90 | 6.70 | 6.70 | 00:00:00 | 2003-02-10 | 80,600 | 6.75 | 6.76 | 6.65 | 6.74 | 00:00:00 | 2003-02-11 | 101,300 | 6.55 | 6.70 | 6.26 | 6.62 | 00:00:00 | 2003-02-12 | 16,700 | 6.45 | 6.65 | 6.41 | 6.56 | 00:00:00 | 2003-02-13 | 20,200 | 6.45 | 6.62 | 6.45 | 6.60 | 00:00:00 | 2003-02-14 | 306,200 | 6.60 | 6.65 | 6.49 | 6.50 | 00:00:00 | 2003-02-17 | 14,700 | 6.45 | 6.50 | 6.41 | 6.50 | 00:00:00 | 2003-02-18 | 21,600 | 6.45 | 6.55 | 6.45 | 6.45 | 00:00:00 | 2003-02-19 | 872,600 | 6.50 | 6.76 | 6.40 | 6.60 | 00:00:00 | 2003-02-20 | 270,800 | 6.70 | 6.95 | 6.50 | 6.85 | 00:00:00 | 2003-02-21 | 97,000 | 6.84 | 7.14 | 6.75 | 7.05 | 00:00:00 | 2003-02-24 | 210,000 | 7.15 | 7.23 | 7.10 | 7.20 | 00:00:00 | 2003-02-25 | 152,000 | 7.20 | 7.25 | 6.80 | 6.85 | 00:00:00 | 2003-02-26 | 33,000 | 6.98 | 6.98 | 6.73 | 6.74 | 00:00:00 | 2003-02-27 | 53,500 | 6.75 | 7.00 | 6.75 | 7.00 | 00:00:00 | 2003-02-28 | 53,500 | 6.80 | 7.00 | 6.75 | 6.98 | 00:00:00 | 2003-03-03 | 4,100 | 6.89 | 6.90 | 6.80 | 6.90 | 00:00:00 | 2003-03-04 | 73,200 | 6.90 | 6.90 | 6.80 | 6.80 | 00:00:00 | 2003-03-05 | 83,100 | 6.72 | 6.95 | 6.60 | 6.72 | 00:00:00 | 2003-03-06 | 113,600 | 6.79 | 6.79 | 6.55 | 6.70 | 00:00:00 | 2003-03-07 | 24,200 | 6.55 | 6.72 | 6.55 | 6.65 | 00:00:00 | 2003-03-10 | 22,200 | 6.66 | 6.66 | 6.56 | 6.62 | 00:00:00 | 2003-03-11 | 97,400 | 6.57 | 6.57 | 6.38 | 6.45 | 00:00:00 | 2003-03-12 | 130,100 | 6.45 | 6.45 | 6.24 | 6.44 | 00:00:00 | 2003-03-13 | 33,600 | 6.40 | 6.45 | 6.37 | 6.41 | 00:00:00 | 2003-03-14 | 54,400 | 6.44 | 6.45 | 6.38 | 6.40 | 00:00:00 | 2003-03-17 | 33,700 | 6.36 | 6.41 | 6.27 | 6.29 | 00:00:00 | 2003-03-18 | 135,400 | 6.25 | 6.25 | 6.10 | 6.10 | 00:00:00 | 2003-03-19 | 135,200 | 6.10 | 6.15 | 6.10 | 6.15 | 00:00:00 | 2003-03-20 | 287,200 | 6.20 | 6.34 | 6.20 | 6.34 | 00:00:00 | 2003-03-21 | 114,100 | 6.27 | 6.35 | 6.25 | 6.25 | 00:00:00 | 2003-03-24 | 10,900 | 6.25 | 6.30 | 6.25 | 6.26 | 00:00:00 | 2003-03-25 | 14,600 | 6.29 | 6.29 | 6.25 | 6.25 | 00:00:00 | 2003-03-26 | 69,900 | 6.25 | 6.32 | 6.25 | 6.30 | 00:00:00 | 2003-03-27 | 14,300 | 6.40 | 6.40 | 6.30 | 6.30 | 00:00:00 | 2003-03-28 | 22,100 | 6.35 | 6.45 | 6.30 | 6.36 | 00:00:00 | 2003-03-31 | 15,100 | 6.36 | 6.36 | 6.20 | 6.20 | 00:00:00 | 2003-04-01 | 40,900 | 6.30 | 6.50 | 6.21 | 6.35 | 00:00:00 | 2003-04-02 | 6,400 | 6.35 | 6.35 | 6.30 | 6.35 | 00:00:00 | 2003-04-03 | 46,200 | 6.30 | 6.30 | 6.23 | 6.29 | 00:00:00 | 2003-04-04 | 2,000 | 6.25 | 6.25 | 6.25 | 6.25 | 00:00:00 | 2003-04-07 | 105,500 | 6.22 | 6.22 | 5.70 | 5.75 | 00:00:00 | 2003-04-08 | 313,400 | 5.75 | 5.75 | 5.30 | 5.50 | 00:00:00 | 2003-04-09 | 237,900 | 5.31 | 6.10 | 5.31 | 6.05 | 00:00:00 | 2003-04-10 | 38,600 | 6.00 | 6.00 | 5.90 | 5.90 | 00:00:00 | 2003-04-11 | 28,500 | 5.90 | 5.95 | 5.90 | 5.95 | 00:00:00 | 2003-04-14 | 3,100 | 5.90 | 5.90 | 5.90 | 5.90 | 00:00:00 | 2003-04-15 | 26,800 | 5.95 | 5.95 | 5.90 | 5.90 | 00:00:00 | 2003-04-16 | 142,700 | 5.90 | 6.00 | 5.90 | 6.00 | 00:00:00 | 2003-04-17 | 270,100 | 5.95 | 6.00 | 5.91 | 6.00 | 00:00:00 | 2003-04-21 | 167,500 | 6.00 | 6.00 | 5.90 | 6.00 | 00:00:00 | 2003-04-22 | 16,700 | 5.90 | 6.05 | 5.90 | 6.05 | 00:00:00 | 2003-04-23 | 12,400 | 6.00 | 6.00 | 5.90 | 6.00 | 00:00:00 | 2003-04-24 | 9,100 | 5.90 | 5.99 | 5.90 | 5.99 | 00:00:00 | 2003-04-25 | 40,800 | 6.00 | 6.00 | 5.70 | 5.95 | 00:00:00 | 2003-04-28 | 16,200 | 5.99 | 6.04 | 5.86 | 6.04 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|