|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-08 | 37,600 | 7.34 | 7.48 | 7.30 | 7.48 | 00:00:00 | 2004-04-12 | 47,200 | 7.39 | 7.39 | 7.00 | 7.17 | 00:00:00 | 2004-04-13 | 302,400 | 7.25 | 7.25 | 6.92 | 6.95 | 00:00:00 | 2004-04-14 | 276,200 | 7.00 | 7.07 | 6.68 | 6.68 | 00:00:00 | 2004-04-15 | 293,700 | 6.70 | 6.95 | 6.70 | 6.95 | 00:00:00 | 2004-04-16 | 318,000 | 6.95 | 7.16 | 6.95 | 7.15 | 00:00:00 | 2004-04-19 | 46,900 | 7.10 | 7.19 | 7.10 | 7.14 | 00:00:00 | 2004-04-20 | 55,700 | 7.09 | 7.10 | 7.02 | 7.07 | 00:00:00 | 2004-04-21 | 105,900 | 7.07 | 7.07 | 6.76 | 6.80 | 00:00:00 | 2004-04-22 | 166,800 | 6.90 | 7.02 | 6.90 | 6.93 | 00:00:00 | 2004-04-23 | 35,000 | 7.00 | 7.00 | 6.77 | 6.77 | 00:00:00 | 2004-04-26 | 381,300 | 6.97 | 6.97 | 6.25 | 6.60 | 00:00:00 | 2004-04-27 | 226,300 | 6.60 | 6.85 | 6.55 | 6.80 | 00:00:00 | 2004-04-28 | 231,300 | 6.90 | 6.90 | 6.55 | 6.56 | 00:00:00 | 2004-04-29 | 196,700 | 6.55 | 6.62 | 6.41 | 6.45 | 00:00:00 | 2004-04-30 | 58,800 | 6.67 | 6.67 | 6.50 | 6.56 | 00:00:00 | 2004-05-03 | 264,200 | 6.56 | 6.62 | 6.52 | 6.62 | 00:00:00 | 2004-05-04 | 120,300 | 6.65 | 6.65 | 6.42 | 6.50 | 00:00:00 | 2004-05-05 | 48,700 | 6.60 | 6.70 | 6.35 | 6.40 | 00:00:00 | 2004-05-06 | 185,800 | 6.40 | 6.40 | 6.10 | 6.20 | 00:00:00 | 2004-05-07 | 41,000 | 6.10 | 6.25 | 6.10 | 6.15 | 00:00:00 | 2004-05-10 | 78,500 | 6.01 | 6.06 | 5.80 | 5.91 | 00:00:00 | 2004-05-11 | 68,200 | 6.00 | 6.00 | 5.75 | 5.79 | 00:00:00 | 2004-05-12 | 38,800 | 5.76 | 5.85 | 5.76 | 5.81 | 00:00:00 | 2004-05-13 | 51,900 | 5.80 | 5.81 | 5.75 | 5.75 | 00:00:00 | 2004-05-14 | 223,500 | 5.80 | 6.01 | 5.75 | 6.01 | 00:00:00 | 2004-05-17 | 28,800 | 6.05 | 6.05 | 5.60 | 5.86 | 00:00:00 | 2004-05-18 | 12,200 | 5.90 | 5.92 | 5.87 | 5.91 | 00:00:00 | 2004-05-19 | 333,700 | 5.97 | 6.15 | 5.80 | 6.04 | 00:00:00 | 2004-05-20 | 56,600 | 6.10 | 6.30 | 6.10 | 6.20 | 00:00:00 | 2004-05-21 | 28,500 | 6.10 | 6.15 | 6.02 | 6.05 | 00:00:00 | 2004-05-25 | 331,700 | 6.01 | 6.28 | 6.00 | 6.28 | 00:00:00 | 2004-05-26 | 240,000 | 6.30 | 6.45 | 6.30 | 6.40 | 00:00:00 | 2004-05-27 | 254,900 | 6.45 | 6.54 | 6.40 | 6.42 | 00:00:00 | 2004-05-28 | 16,500 | 6.59 | 6.73 | 6.40 | 6.45 | 00:00:00 | 2004-05-31 | 19,000 | 6.50 | 6.65 | 6.44 | 6.50 | 00:00:00 | 2004-06-01 | 116,200 | 6.55 | 6.65 | 6.55 | 6.65 | 00:00:00 | 2004-06-02 | 166,000 | 6.65 | 6.65 | 6.36 | 6.42 | 00:00:00 | 2004-06-03 | 9,300 | 6.38 | 6.38 | 6.25 | 6.25 | 00:00:00 | 2004-06-04 | 28,200 | 6.25 | 6.38 | 6.14 | 6.31 | 00:00:00 | 2004-06-07 | 25,500 | 6.40 | 6.40 | 6.02 | 6.02 | 00:00:00 | 2004-06-08 | 263,700 | 6.00 | 6.15 | 5.76 | 5.84 | 00:00:00 | 2004-06-09 | 73,600 | 5.85 | 5.90 | 5.75 | 5.79 | 00:00:00 | 2004-06-10 | 24,800 | 5.90 | 6.00 | 5.75 | 5.81 | 00:00:00 | 2004-06-11 | 14,900 | 5.80 | 5.85 | 5.80 | 5.84 | 00:00:00 | 2004-06-14 | 26,300 | 5.70 | 5.93 | 5.70 | 5.90 | 00:00:00 | 2004-06-15 | 129,900 | 6.15 | 6.15 | 5.75 | 5.87 | 00:00:00 | 2004-06-16 | 175,200 | 5.89 | 5.90 | 5.60 | 5.70 | 00:00:00 | 2004-06-17 | 164,600 | 5.70 | 5.90 | 5.60 | 5.75 | 00:00:00 | 2004-06-18 | 449,500 | 5.85 | 6.50 | 5.85 | 6.40 | 00:00:00 | 2004-06-21 | 69,500 | 6.60 | 6.60 | 6.25 | 6.35 | 00:00:00 | 2004-06-22 | 48,700 | 6.30 | 6.45 | 6.25 | 6.27 | 00:00:00 | 2004-06-23 | 146,300 | 6.40 | 6.40 | 6.22 | 6.30 | 00:00:00 | 2004-06-24 | 270,600 | 6.32 | 6.55 | 6.25 | 6.47 | 00:00:00 | 2004-06-25 | 21,200 | 6.47 | 6.60 | 6.40 | 6.40 | 00:00:00 | 2004-06-28 | 124,500 | 6.41 | 6.50 | 6.40 | 6.45 | 00:00:00 | 2004-06-29 | 55,300 | 6.40 | 6.50 | 6.38 | 6.40 | 00:00:00 | 2004-06-30 | 150,300 | 6.35 | 6.35 | 6.15 | 6.30 | 00:00:00 | 2004-07-02 | 2,200 | 6.20 | 6.21 | 6.20 | 6.21 | 00:00:00 | 2004-07-05 | 2,600 | 6.15 | 6.15 | 6.15 | 6.15 | 00:00:00 | 2004-07-06 | 195,200 | 6.20 | 6.20 | 6.00 | 6.06 | 00:00:00 | 2004-07-07 | 43,000 | 6.15 | 6.20 | 6.05 | 6.19 | 00:00:00 | 2004-07-08 | 107,000 | 6.05 | 6.10 | 5.95 | 6.06 | 00:00:00 | 2004-07-09 | 46,300 | 6.05 | 6.10 | 6.00 | 6.10 | 00:00:00 | 2004-07-12 | 104,300 | 6.09 | 6.09 | 5.96 | 5.97 | 00:00:00 | 2004-07-13 | 53,900 | 5.91 | 6.00 | 5.85 | 5.95 | 00:00:00 | 2004-07-14 | 33,800 | 5.99 | 6.04 | 5.97 | 6.00 | 00:00:00 | 2004-07-15 | 59,700 | 6.05 | 6.05 | 5.95 | 5.95 | 00:00:00 | 2004-07-16 | 97,000 | 5.94 | 6.00 | 5.75 | 5.80 | 00:00:00 | 2004-07-19 | 153,900 | 5.76 | 5.90 | 5.75 | 5.90 | 00:00:00 | 2004-07-20 | 194,100 | 5.91 | 5.99 | 5.85 | 5.95 | 00:00:00 | 2004-07-21 | 81,700 | 5.90 | 5.92 | 5.75 | 5.76 | 00:00:00 | 2004-07-22 | 50,300 | 5.77 | 5.99 | 5.75 | 5.75 | 00:00:00 | 2004-07-23 | 44,300 | 5.80 | 5.80 | 5.61 | 5.70 | 00:00:00 | 2004-07-26 | 281,700 | 5.66 | 5.82 | 5.60 | 5.65 | 00:00:00 | 2004-07-27 | 166,000 | 5.65 | 5.65 | 5.36 | 5.60 | 00:00:00 | 2004-07-28 | 20,800 | 5.60 | 5.60 | 5.50 | 5.56 | 00:00:00 | 2004-07-29 | 1,423,000 | 5.52 | 5.55 | 5.38 | 5.55 | 00:00:00 | 2004-07-30 | 1,046,700 | 5.70 | 5.75 | 5.55 | 5.65 | 00:00:00 | 2004-08-03 | 1,034,300 | 5.73 | 5.73 | 5.48 | 5.50 | 00:00:00 | 2004-08-04 | 135,200 | 5.50 | 5.50 | 5.42 | 5.44 | 00:00:00 | 2004-08-05 | 142,900 | 5.45 | 5.46 | 5.23 | 5.25 | 00:00:00 | 2004-08-06 | 715,300 | 5.30 | 5.30 | 5.01 | 5.15 | 00:00:00 | 2004-08-09 | 91,400 | 5.05 | 5.15 | 5.03 | 5.04 | 00:00:00 | 2004-08-10 | 147,300 | 5.13 | 5.13 | 4.95 | 4.97 | 00:00:00 | 2004-08-11 | 77,700 | 4.96 | 5.00 | 4.85 | 4.90 | 00:00:00 | 2004-08-12 | 93,400 | 4.90 | 4.95 | 4.85 | 4.88 | 00:00:00 | 2004-08-13 | 56,000 | 4.90 | 4.90 | 4.75 | 4.80 | 00:00:00 | 2004-08-16 | 73,400 | 5.15 | 5.16 | 4.79 | 5.15 | 00:00:00 | 2004-08-17 | 112,900 | 5.31 | 5.42 | 5.05 | 5.15 | 00:00:00 | 2004-08-18 | 804,400 | 5.25 | 5.50 | 5.25 | 5.42 | 00:00:00 | 2004-08-19 | 409,600 | 5.55 | 5.55 | 5.30 | 5.44 | 00:00:00 | 2004-08-20 | 67,600 | 5.45 | 5.52 | 5.45 | 5.48 | 00:00:00 | 2004-08-23 | 39,700 | 5.50 | 5.53 | 5.40 | 5.40 | 00:00:00 | 2004-08-24 | 42,900 | 5.40 | 5.40 | 5.27 | 5.30 | 00:00:00 | 2004-08-25 | 66,800 | 5.30 | 5.35 | 5.25 | 5.25 | 00:00:00 | 2004-08-26 | 15,400 | 5.20 | 5.28 | 5.20 | 5.23 | 00:00:00 | 2004-08-27 | 27,100 | 5.29 | 5.30 | 5.20 | 5.23 | 00:00:00 | 2004-08-30 | 41,200 | 5.23 | 5.30 | 5.23 | 5.25 | 00:00:00 | 2004-08-31 | 261,900 | 5.27 | 5.65 | 5.27 | 5.57 | 00:00:00 | 2004-09-01 | 340,100 | 5.63 | 5.85 | 5.60 | 5.75 | 00:00:00 | 2004-09-02 | 114,700 | 5.80 | 5.80 | 5.65 | 5.70 | 00:00:00 | 2004-09-03 | 83,100 | 5.70 | 5.72 | 5.67 | 5.71 | 00:00:00 | 2004-09-07 | 106,000 | 5.72 | 5.72 | 5.55 | 5.55 | 00:00:00 | 2004-09-08 | 72,500 | 5.55 | 5.55 | 5.40 | 5.43 | 00:00:00 | 2004-09-09 | 27,800 | 5.44 | 5.44 | 5.34 | 5.41 | 00:00:00 | 2004-09-10 | 19,700 | 5.36 | 5.44 | 5.30 | 5.30 | 00:00:00 | 2004-09-13 | 196,400 | 5.35 | 5.43 | 5.31 | 5.43 | 00:00:00 | 2004-09-14 | 123,100 | 5.35 | 5.43 | 5.30 | 5.43 | 00:00:00 | 2004-09-15 | 95,200 | 5.45 | 5.50 | 5.36 | 5.38 | 00:00:00 | 2004-09-16 | 117,300 | 5.45 | 5.45 | 5.33 | 5.33 | 00:00:00 | 2004-09-17 | 240,500 | 5.39 | 5.49 | 5.39 | 5.49 | 00:00:00 | 2004-09-20 | 252,600 | 5.36 | 5.46 | 5.36 | 5.45 | 00:00:00 | 2004-09-21 | 170,600 | 5.45 | 5.70 | 5.45 | 5.63 | 00:00:00 | 2004-09-22 | 218,300 | 5.64 | 5.95 | 5.64 | 5.90 | 00:00:00 | 2004-09-23 | 749,300 | 5.90 | 6.24 | 5.90 | 6.10 | 00:00:00 | 2004-09-24 | 575,400 | 6.20 | 6.20 | 5.95 | 6.11 | 00:00:00 | 2004-09-27 | 73,600 | 6.17 | 6.17 | 6.00 | 6.05 | 00:00:00 | 2004-09-28 | 436,500 | 6.02 | 6.19 | 6.01 | 6.19 | 00:00:00 | 2004-09-29 | 150,600 | 6.11 | 6.37 | 6.11 | 6.35 | 00:00:00 | 2004-09-30 | 297,700 | 6.37 | 6.45 | 6.37 | 6.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|