|
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 | 2003-04-28 | 16,200 | 5.99 | 6.04 | 5.86 | 6.04 | 00:00:00 | 2003-04-29 | 232,000 | 6.00 | 6.35 | 6.00 | 6.15 | 00:00:00 | 2003-04-30 | 57,600 | 6.20 | 6.20 | 6.05 | 6.05 | 00:00:00 | 2003-05-01 | 21,700 | 6.10 | 6.29 | 6.10 | 6.29 | 00:00:00 | 2003-05-02 | 61,500 | 6.16 | 6.59 | 6.15 | 6.42 | 00:00:00 | 2003-05-05 | 118,100 | 6.40 | 6.60 | 6.40 | 6.57 | 00:00:00 | 2003-05-06 | 74,000 | 6.55 | 6.62 | 6.50 | 6.55 | 00:00:00 | 2003-05-07 | 123,900 | 6.55 | 6.60 | 6.48 | 6.48 | 00:00:00 | 2003-05-08 | 84,200 | 6.48 | 6.50 | 6.30 | 6.43 | 00:00:00 | 2003-05-09 | 19,700 | 6.26 | 6.45 | 6.26 | 6.45 | 00:00:00 | 2003-05-12 | 9,400 | 6.41 | 6.50 | 6.41 | 6.50 | 00:00:00 | 2003-05-13 | 1,366,800 | 6.53 | 6.73 | 6.53 | 6.60 | 00:00:00 | 2003-05-14 | 50,300 | 6.70 | 6.70 | 6.45 | 6.59 | 00:00:00 | 2003-05-15 | 127,200 | 6.50 | 6.50 | 6.37 | 6.37 | 00:00:00 | 2003-05-16 | 26,500 | 6.44 | 6.44 | 6.27 | 6.35 | 00:00:00 | 2003-05-20 | 176,100 | 6.27 | 6.28 | 6.01 | 6.11 | 00:00:00 | 2003-05-21 | 127,800 | 6.11 | 6.60 | 6.05 | 6.45 | 00:00:00 | 2003-05-22 | 3,994,900 | 6.40 | 6.78 | 6.30 | 6.40 | 00:00:00 | 2003-05-23 | 16,100 | 6.40 | 6.55 | 6.40 | 6.50 | 00:00:00 | 2003-05-26 | 12,200 | 6.60 | 6.60 | 6.41 | 6.42 | 00:00:00 | 2003-05-27 | 67,800 | 6.40 | 6.40 | 6.20 | 6.25 | 00:00:00 | 2003-05-28 | 91,900 | 6.29 | 6.31 | 6.20 | 6.31 | 00:00:00 | 2003-05-29 | 115,900 | 6.40 | 6.40 | 6.25 | 6.30 | 00:00:00 | 2003-05-30 | 88,200 | 6.25 | 6.40 | 6.25 | 6.35 | 00:00:00 | 2003-06-02 | 60,200 | 6.48 | 6.48 | 6.40 | 6.41 | 00:00:00 | 2003-06-03 | 307,200 | 6.42 | 6.60 | 6.42 | 6.60 | 00:00:00 | 2003-06-04 | 1,155,600 | 6.71 | 6.99 | 6.71 | 6.80 | 00:00:00 | 2003-06-05 | 132,500 | 6.85 | 6.89 | 6.75 | 6.75 | 00:00:00 | 2003-06-06 | 74,900 | 6.75 | 6.79 | 6.65 | 6.75 | 00:00:00 | 2003-06-09 | 242,300 | 6.65 | 6.70 | 6.55 | 6.59 | 00:00:00 | 2003-06-10 | 198,600 | 6.50 | 6.50 | 6.40 | 6.50 | 00:00:00 | 2003-06-11 | 25,900 | 6.50 | 6.65 | 6.50 | 6.57 | 00:00:00 | 2003-06-12 | 134,300 | 6.58 | 6.58 | 6.50 | 6.52 | 00:00:00 | 2003-06-13 | 62,200 | 6.50 | 6.55 | 6.50 | 6.50 | 00:00:00 | 2003-06-16 | 72,700 | 6.51 | 6.95 | 6.50 | 6.80 | 00:00:00 | 2003-06-17 | 37,500 | 6.80 | 6.80 | 6.70 | 6.70 | 00:00:00 | 2003-06-18 | 90,100 | 6.45 | 6.49 | 6.45 | 6.47 | 00:00:00 | 2003-06-19 | 85,800 | 6.45 | 6.47 | 6.40 | 6.40 | 00:00:00 | 2003-06-20 | 27,000 | 6.40 | 6.45 | 6.40 | 6.40 | 00:00:00 | 2003-06-23 | 47,100 | 6.35 | 6.35 | 6.30 | 6.35 | 00:00:00 | 2003-06-24 | 133,200 | 6.30 | 6.30 | 6.19 | 6.20 | 00:00:00 | 2003-06-25 | 6,200 | 6.20 | 6.35 | 6.20 | 6.25 | 00:00:00 | 2003-06-26 | 23,100 | 6.25 | 6.40 | 6.25 | 6.40 | 00:00:00 | 2003-06-27 | 135,700 | 6.40 | 6.44 | 6.36 | 6.40 | 00:00:00 | 2003-06-30 | 11,100 | 6.26 | 6.40 | 6.26 | 6.40 | 00:00:00 | 2003-07-02 | 24,800 | 6.26 | 6.40 | 6.25 | 6.35 | 00:00:00 | 2003-07-03 | 5,200 | 6.25 | 6.35 | 6.25 | 6.30 | 00:00:00 | 2003-07-04 | 33,700 | 6.25 | 6.25 | 6.25 | 6.25 | 00:00:00 | 2003-07-07 | 29,700 | 6.25 | 6.25 | 6.25 | 6.25 | 00:00:00 | 2003-07-08 | 49,300 | 6.25 | 6.30 | 6.25 | 6.25 | 00:00:00 | 2003-07-09 | 5,100 | 6.25 | 6.25 | 6.18 | 6.25 | 00:00:00 | 2003-07-10 | 160,500 | 6.19 | 6.20 | 6.10 | 6.15 | 00:00:00 | 2003-07-11 | 118,200 | 6.25 | 6.25 | 6.10 | 6.17 | 00:00:00 | 2003-07-14 | 1,205,600 | 6.17 | 6.30 | 6.15 | 6.15 | 00:00:00 | 2003-07-15 | 1,530,800 | 6.15 | 6.33 | 6.10 | 6.24 | 00:00:00 | 2003-07-16 | 137,400 | 6.30 | 6.30 | 6.20 | 6.20 | 00:00:00 | 2003-07-17 | 180,100 | 6.25 | 6.25 | 6.18 | 6.20 | 00:00:00 | 2003-07-18 | 458,000 | 6.10 | 6.25 | 6.10 | 6.18 | 00:00:00 | 2003-07-21 | 179,400 | 6.34 | 6.34 | 6.17 | 6.30 | 00:00:00 | 2003-07-22 | 102,700 | 6.25 | 6.25 | 6.20 | 6.25 | 00:00:00 | 2003-07-23 | 388,600 | 6.20 | 6.25 | 6.16 | 6.25 | 00:00:00 | 2003-07-24 | 1,049,300 | 6.29 | 6.65 | 6.29 | 6.65 | 00:00:00 | 2003-07-25 | 758,800 | 6.65 | 6.75 | 6.61 | 6.74 | 00:00:00 | 2003-07-28 | 496,600 | 6.75 | 6.80 | 6.65 | 6.70 | 00:00:00 | 2003-07-29 | 216,200 | 6.60 | 6.65 | 6.47 | 6.50 | 00:00:00 | 2003-07-30 | 95,000 | 6.40 | 6.49 | 6.31 | 6.48 | 00:00:00 | 2003-07-31 | 90,900 | 6.35 | 6.60 | 6.35 | 6.58 | 00:00:00 | 2003-08-01 | 38,900 | 6.58 | 6.58 | 6.51 | 6.53 | 00:00:00 | 2003-08-05 | 193,100 | 6.52 | 6.55 | 6.40 | 6.40 | 00:00:00 | 2003-08-06 | 23,000 | 6.35 | 6.45 | 6.35 | 6.35 | 00:00:00 | 2003-08-07 | 3,800 | 6.45 | 6.45 | 6.36 | 6.40 | 00:00:00 | 2003-08-08 | 88,400 | 6.40 | 6.45 | 6.40 | 6.40 | 00:00:00 | 2003-08-11 | 60,100 | 6.35 | 6.41 | 6.33 | 6.40 | 00:00:00 | 2003-08-12 | 19,200 | 6.45 | 6.45 | 6.40 | 6.40 | 00:00:00 | 2003-08-13 | 58,300 | 6.44 | 6.50 | 6.44 | 6.49 | 00:00:00 | 2003-08-14 | 346,200 | 6.50 | 6.50 | 6.36 | 6.37 | 00:00:00 | 2003-08-15 | 57,400 | 6.40 | 6.45 | 6.38 | 6.38 | 00:00:00 | 2003-08-18 | 326,800 | 6.30 | 6.40 | 6.23 | 6.24 | 00:00:00 | 2003-08-19 | 120,400 | 6.30 | 6.40 | 6.30 | 6.36 | 00:00:00 | 2003-08-20 | 1,454,700 | 6.35 | 6.40 | 6.35 | 6.40 | 00:00:00 | 2003-08-21 | 504,900 | 6.35 | 6.40 | 6.20 | 6.35 | 00:00:00 | 2003-08-22 | 58,800 | 6.20 | 6.30 | 6.20 | 6.22 | 00:00:00 | 2003-08-25 | 535,400 | 6.20 | 6.25 | 6.15 | 6.16 | 00:00:00 | 2003-08-26 | 632,800 | 6.15 | 6.30 | 6.15 | 6.24 | 00:00:00 | 2003-08-27 | 253,300 | 6.28 | 6.35 | 6.23 | 6.30 | 00:00:00 | 2003-08-28 | 239,800 | 6.31 | 6.45 | 6.31 | 6.42 | 00:00:00 | 2003-08-29 | 168,000 | 6.44 | 6.58 | 6.44 | 6.57 | 00:00:00 | 2003-09-02 | 89,000 | 6.55 | 6.55 | 6.35 | 6.45 | 00:00:00 | 2003-09-03 | 201,300 | 6.45 | 6.55 | 6.40 | 6.40 | 00:00:00 | 2003-09-04 | 374,500 | 6.40 | 6.79 | 6.40 | 6.65 | 00:00:00 | 2003-09-05 | 958,500 | 6.70 | 6.90 | 6.70 | 6.75 | 00:00:00 | 2003-09-08 | 164,700 | 6.75 | 6.75 | 6.60 | 6.75 | 00:00:00 | 2003-09-09 | 127,500 | 6.75 | 6.75 | 6.69 | 6.70 | 00:00:00 | 2003-09-10 | 465,700 | 6.70 | 6.70 | 6.40 | 6.50 | 00:00:00 | 2003-09-11 | 274,600 | 6.50 | 6.58 | 6.50 | 6.58 | 00:00:00 | 2003-09-12 | 26,300 | 6.60 | 6.60 | 6.50 | 6.52 | 00:00:00 | 2003-09-15 | 169,300 | 6.55 | 6.60 | 6.50 | 6.55 | 00:00:00 | 2003-09-16 | 131,700 | 6.55 | 6.60 | 6.50 | 6.55 | 00:00:00 | 2003-09-17 | 80,600 | 6.55 | 6.70 | 6.50 | 6.70 | 00:00:00 | 2003-09-18 | 603,000 | 6.75 | 6.94 | 6.70 | 6.94 | 00:00:00 | 2003-09-19 | 369,900 | 6.94 | 7.10 | 6.90 | 7.08 | 00:00:00 | 2003-09-22 | 182,700 | 7.15 | 7.15 | 7.01 | 7.10 | 00:00:00 | 2003-09-23 | 376,800 | 7.10 | 7.10 | 6.95 | 6.98 | 00:00:00 | 2003-09-24 | 142,100 | 7.10 | 7.10 | 6.89 | 7.00 | 00:00:00 | 2003-09-25 | 188,800 | 7.10 | 7.12 | 6.41 | 7.12 | 00:00:00 | 2003-09-26 | 42,800 | 6.90 | 7.15 | 6.90 | 7.15 | 00:00:00 | 2003-09-29 | 57,300 | 7.14 | 7.14 | 6.80 | 6.90 | 00:00:00 | 2003-09-30 | 67,000 | 6.86 | 6.99 | 6.75 | 6.75 | 00:00:00 | 2003-10-01 | 10,200 | 6.80 | 6.90 | 6.75 | 6.90 | 00:00:00 | 2003-10-02 | 152,600 | 6.75 | 6.90 | 6.75 | 6.85 | 00:00:00 | 2003-10-03 | 73,400 | 6.80 | 6.87 | 6.80 | 6.84 | 00:00:00 | 2003-10-06 | 24,600 | 6.80 | 6.85 | 6.80 | 6.85 | 00:00:00 | 2003-10-07 | 185,500 | 6.91 | 7.00 | 6.80 | 6.85 | 00:00:00 | 2003-10-08 | 154,700 | 6.85 | 7.00 | 6.85 | 6.99 | 00:00:00 | 2003-10-09 | 127,700 | 6.95 | 7.10 | 6.93 | 7.10 | 00:00:00 | 2003-10-10 | 167,800 | 7.10 | 7.19 | 7.02 | 7.19 | 00:00:00 | 2003-10-14 | 226,300 | 7.19 | 7.44 | 7.15 | 7.30 | 00:00:00 | 2003-10-15 | 197,100 | 7.30 | 7.39 | 7.25 | 7.39 | 00:00:00 | 2003-10-16 | 57,700 | 7.37 | 7.40 | 7.30 | 7.39 | 00:00:00 | 2003-10-17 | 251,800 | 7.25 | 7.67 | 7.25 | 7.50 | 00:00:00 | 2003-10-20 | 1,306,500 | 7.60 | 8.15 | 7.60 | 8.10 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|