|
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 2024-05-08 | | Date | Volume | Open | High | Low | Close | Time | 2003-10-20 | 1,306,500 | 7.60 | 8.15 | 7.60 | 8.10 | 00:00:00 | 2003-10-21 | 189,700 | 8.10 | 8.15 | 7.90 | 7.97 | 00:00:00 | 2003-10-22 | 64,700 | 7.90 | 8.10 | 7.90 | 7.99 | 00:00:00 | 2003-10-23 | 967,600 | 7.99 | 8.60 | 7.99 | 8.55 | 00:00:00 | 2003-10-24 | 294,100 | 8.54 | 8.60 | 8.30 | 8.36 | 00:00:00 | 2003-10-27 | 84,300 | 8.45 | 8.45 | 8.25 | 8.40 | 00:00:00 | 2003-10-28 | 37,000 | 8.25 | 8.45 | 8.25 | 8.45 | 00:00:00 | 2003-10-29 | 168,600 | 8.45 | 8.64 | 8.32 | 8.40 | 00:00:00 | 2003-10-30 | 563,800 | 8.55 | 9.00 | 8.55 | 8.99 | 00:00:00 | 2003-10-31 | 145,100 | 8.90 | 8.99 | 8.60 | 8.75 | 00:00:00 | 2003-11-03 | 577,000 | 8.90 | 8.90 | 8.65 | 8.70 | 00:00:00 | 2003-11-04 | 546,500 | 8.65 | 8.89 | 8.65 | 8.80 | 00:00:00 | 2003-11-05 | 311,900 | 8.95 | 8.99 | 8.80 | 8.98 | 00:00:00 | 2003-11-06 | 57,600 | 8.90 | 9.00 | 8.90 | 8.95 | 00:00:00 | 2003-11-07 | 318,200 | 8.95 | 8.95 | 8.75 | 8.90 | 00:00:00 | 2003-11-10 | 255,500 | 8.80 | 8.90 | 8.50 | 8.70 | 00:00:00 | 2003-11-11 | 135,900 | 8.70 | 8.75 | 8.65 | 8.71 | 00:00:00 | 2003-11-12 | 373,600 | 8.75 | 8.88 | 8.70 | 8.80 | 00:00:00 | 2003-11-13 | 50,200 | 8.80 | 8.80 | 8.65 | 8.80 | 00:00:00 | 2003-11-14 | 207,100 | 8.85 | 8.89 | 8.75 | 8.77 | 00:00:00 | 2003-11-17 | 72,800 | 8.77 | 8.80 | 8.65 | 8.73 | 00:00:00 | 2003-11-18 | 13,200 | 8.70 | 8.72 | 8.65 | 8.65 | 00:00:00 | 2003-11-19 | 81,400 | 8.68 | 8.68 | 7.50 | 8.42 | 00:00:00 | 2003-11-20 | 241,300 | 8.18 | 8.39 | 8.18 | 8.25 | 00:00:00 | 2003-11-21 | 21,100 | 8.10 | 8.30 | 8.10 | 8.20 | 00:00:00 | 2003-11-24 | 91,200 | 8.05 | 8.20 | 7.87 | 7.92 | 00:00:00 | 2003-11-25 | 32,900 | 8.15 | 8.15 | 7.90 | 8.10 | 00:00:00 | 2003-11-26 | 285,200 | 8.01 | 8.35 | 8.01 | 8.35 | 00:00:00 | 2003-11-27 | 297,700 | 8.20 | 8.21 | 8.10 | 8.15 | 00:00:00 | 2003-11-28 | 39,500 | 8.11 | 8.20 | 8.10 | 8.17 | 00:00:00 | 2003-12-01 | 409,300 | 8.15 | 8.34 | 8.15 | 8.23 | 00:00:00 | 2003-12-02 | 160,300 | 8.25 | 8.54 | 8.25 | 8.48 | 00:00:00 | 2003-12-03 | 56,700 | 8.50 | 8.65 | 8.41 | 8.54 | 00:00:00 | 2003-12-04 | 169,200 | 8.55 | 8.65 | 8.50 | 8.65 | 00:00:00 | 2003-12-05 | 97,700 | 8.60 | 8.94 | 8.60 | 8.80 | 00:00:00 | 2003-12-08 | 55,600 | 8.85 | 8.85 | 8.64 | 8.68 | 00:00:00 | 2003-12-09 | 37,200 | 8.65 | 8.65 | 8.55 | 8.55 | 00:00:00 | 2003-12-10 | 156,300 | 8.55 | 8.60 | 8.35 | 8.60 | 00:00:00 | 2003-12-11 | 85,900 | 8.59 | 8.70 | 8.45 | 8.58 | 00:00:00 | 2003-12-12 | 60,600 | 8.58 | 8.58 | 8.45 | 8.57 | 00:00:00 | 2003-12-15 | 339,300 | 8.60 | 8.64 | 8.50 | 8.59 | 00:00:00 | 2003-12-16 | 94,900 | 8.60 | 8.75 | 8.55 | 8.75 | 00:00:00 | 2003-12-17 | 214,000 | 8.75 | 8.80 | 8.64 | 8.77 | 00:00:00 | 2003-12-18 | 393,700 | 8.79 | 8.92 | 8.65 | 8.83 | 00:00:00 | 2003-12-19 | 993,500 | 8.83 | 8.90 | 8.73 | 8.82 | 00:00:00 | 2003-12-22 | 181,900 | 8.82 | 8.82 | 8.58 | 8.60 | 00:00:00 | 2003-12-23 | 71,500 | 8.60 | 8.80 | 8.60 | 8.73 | 00:00:00 | 2003-12-24 | 19,700 | 8.46 | 8.65 | 8.46 | 8.50 | 00:00:00 | 2003-12-29 | 54,400 | 8.55 | 8.94 | 8.50 | 8.94 | 00:00:00 | 2003-12-30 | 115,200 | 8.94 | 9.00 | 8.55 | 8.85 | 00:00:00 | 2003-12-31 | 83,200 | 8.85 | 8.88 | 8.72 | 8.72 | 00:00:00 | 2004-01-02 | 17,100 | 8.73 | 8.76 | 8.61 | 8.61 | 00:00:00 | 2004-01-05 | 206,300 | 8.70 | 9.25 | 8.70 | 9.15 | 00:00:00 | 2004-01-06 | 207,600 | 9.25 | 9.40 | 9.10 | 9.20 | 00:00:00 | 2004-01-07 | 139,000 | 9.19 | 9.20 | 9.05 | 9.20 | 00:00:00 | 2004-01-08 | 76,400 | 9.08 | 9.19 | 8.95 | 9.19 | 00:00:00 | 2004-01-09 | 57,200 | 9.19 | 9.20 | 9.05 | 9.11 | 00:00:00 | 2004-01-12 | 237,600 | 9.15 | 9.24 | 8.90 | 8.90 | 00:00:00 | 2004-01-13 | 357,600 | 8.90 | 9.10 | 8.90 | 9.00 | 00:00:00 | 2004-01-14 | 238,300 | 9.19 | 9.19 | 8.76 | 8.82 | 00:00:00 | 2004-01-15 | 197,700 | 8.90 | 8.90 | 8.27 | 8.57 | 00:00:00 | 2004-01-16 | 169,800 | 8.57 | 8.57 | 8.31 | 8.49 | 00:00:00 | 2004-01-19 | 163,700 | 8.25 | 8.60 | 8.25 | 8.50 | 00:00:00 | 2004-01-20 | 103,800 | 8.70 | 9.00 | 8.60 | 9.00 | 00:00:00 | 2004-01-21 | 50,700 | 9.00 | 9.00 | 8.64 | 8.94 | 00:00:00 | 2004-01-22 | 19,100 | 8.71 | 8.82 | 8.71 | 8.80 | 00:00:00 | 2004-01-23 | 22,600 | 8.84 | 8.85 | 8.50 | 8.62 | 00:00:00 | 2004-01-26 | 60,800 | 8.85 | 8.85 | 8.41 | 8.51 | 00:00:00 | 2004-01-27 | 52,400 | 8.50 | 8.60 | 8.40 | 8.50 | 00:00:00 | 2004-01-28 | 37,600 | 8.50 | 8.51 | 8.34 | 8.34 | 00:00:00 | 2004-01-29 | 19,400 | 8.35 | 8.75 | 8.25 | 8.35 | 00:00:00 | 2004-01-30 | 8,800 | 8.35 | 8.35 | 8.23 | 8.35 | 00:00:00 | 2004-02-02 | 18,400 | 8.25 | 8.30 | 8.06 | 8.25 | 00:00:00 | 2004-02-03 | 23,100 | 8.25 | 8.25 | 8.02 | 8.13 | 00:00:00 | 2004-02-04 | 275,000 | 8.03 | 8.29 | 8.03 | 8.20 | 00:00:00 | 2004-02-05 | 506,600 | 8.10 | 8.22 | 7.35 | 7.58 | 00:00:00 | 2004-02-06 | 218,200 | 7.60 | 7.70 | 7.35 | 7.65 | 00:00:00 | 2004-02-09 | 60,500 | 7.64 | 7.70 | 7.41 | 7.41 | 00:00:00 | 2004-02-10 | 133,600 | 7.70 | 7.73 | 7.58 | 7.65 | 00:00:00 | 2004-02-11 | 252,800 | 7.67 | 7.75 | 7.53 | 7.70 | 00:00:00 | 2004-02-12 | 75,300 | 7.70 | 7.70 | 7.57 | 7.60 | 00:00:00 | 2004-02-13 | 151,300 | 7.60 | 7.69 | 7.45 | 7.69 | 00:00:00 | 2004-02-16 | 638,400 | 7.75 | 8.10 | 7.70 | 8.10 | 00:00:00 | 2004-02-17 | 268,500 | 8.10 | 8.30 | 8.10 | 8.30 | 00:00:00 | 2004-02-18 | 566,500 | 8.35 | 8.40 | 8.06 | 8.06 | 00:00:00 | 2004-02-19 | 564,700 | 8.10 | 8.20 | 7.99 | 7.99 | 00:00:00 | 2004-02-20 | 477,300 | 7.95 | 8.00 | 7.75 | 7.85 | 00:00:00 | 2004-02-23 | 260,500 | 7.80 | 7.80 | 7.50 | 7.60 | 00:00:00 | 2004-02-24 | 984,100 | 7.70 | 7.75 | 7.57 | 7.65 | 00:00:00 | 2004-02-25 | 77,500 | 7.75 | 7.75 | 7.59 | 7.60 | 00:00:00 | 2004-02-26 | 19,900 | 7.69 | 7.70 | 7.60 | 7.70 | 00:00:00 | 2004-02-27 | 63,600 | 7.78 | 7.79 | 7.57 | 7.75 | 00:00:00 | 2004-03-01 | 51,300 | 8.00 | 8.00 | 7.85 | 7.90 | 00:00:00 | 2004-03-02 | 149,700 | 7.99 | 7.99 | 7.65 | 7.80 | 00:00:00 | 2004-03-03 | 56,600 | 7.80 | 7.80 | 7.62 | 7.63 | 00:00:00 | 2004-03-04 | 83,700 | 7.66 | 7.78 | 7.60 | 7.78 | 00:00:00 | 2004-03-05 | 37,600 | 7.70 | 7.78 | 7.65 | 7.74 | 00:00:00 | 2004-03-08 | 28,700 | 7.74 | 7.74 | 7.56 | 7.65 | 00:00:00 | 2004-03-09 | 186,400 | 7.70 | 7.70 | 7.35 | 7.36 | 00:00:00 | 2004-03-10 | 246,200 | 7.25 | 7.26 | 7.01 | 7.05 | 00:00:00 | 2004-03-11 | 131,000 | 7.10 | 7.45 | 7.05 | 7.21 | 00:00:00 | 2004-03-12 | 54,700 | 7.40 | 7.40 | 7.20 | 7.30 | 00:00:00 | 2004-03-15 | 31,500 | 7.47 | 7.47 | 7.29 | 7.35 | 00:00:00 | 2004-03-16 | 20,800 | 7.27 | 7.28 | 7.21 | 7.28 | 00:00:00 | 2004-03-17 | 14,500 | 7.35 | 7.40 | 7.25 | 7.40 | 00:00:00 | 2004-03-18 | 37,000 | 7.23 | 7.37 | 7.21 | 7.21 | 00:00:00 | 2004-03-19 | 41,000 | 7.25 | 7.32 | 7.15 | 7.30 | 00:00:00 | 2004-03-22 | 42,400 | 7.31 | 7.31 | 7.15 | 7.23 | 00:00:00 | 2004-03-23 | 112,600 | 7.20 | 7.23 | 6.95 | 6.99 | 00:00:00 | 2004-03-24 | 303,500 | 7.15 | 7.15 | 6.80 | 6.94 | 00:00:00 | 2004-03-25 | 39,600 | 6.92 | 7.00 | 6.80 | 7.00 | 00:00:00 | 2004-03-26 | 32,900 | 7.00 | 7.00 | 6.81 | 6.81 | 00:00:00 | 2004-03-29 | 66,600 | 6.80 | 6.97 | 6.76 | 6.80 | 00:00:00 | 2004-03-30 | 2,994,000 | 6.95 | 6.95 | 6.65 | 6.85 | 00:00:00 | 2004-03-31 | 628,800 | 6.97 | 7.18 | 6.87 | 7.12 | 00:00:00 | 2004-04-01 | 131,700 | 7.20 | 7.35 | 7.20 | 7.23 | 00:00:00 | 2004-04-02 | 91,700 | 7.30 | 7.30 | 7.14 | 7.15 | 00:00:00 | 2004-04-05 | 463,400 | 7.16 | 7.20 | 7.00 | 7.07 | 00:00:00 | 2004-04-06 | 480,100 | 7.07 | 7.16 | 7.04 | 7.07 | 00:00:00 | 2004-04-07 | 28,100 | 7.12 | 7.30 | 7.12 | 7.29 | 00:00:00 | 2004-04-08 | 37,600 | 7.34 | 7.48 | 7.30 | 7.48 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|