|
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 | 2000-01-04 | 2,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2000-01-05 | 23,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2000-01-06 | 27,400 | 0.29 | 0.31 | 0.26 | 0.31 | 00:00:00 | 2000-01-07 | 53,500 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | 2000-01-10 | 24,000 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | 2000-01-11 | 6,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2000-01-12 | 48,500 | 0.29 | 0.29 | 0.25 | 0.27 | 00:00:00 | 2000-01-13 | 19,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2000-01-14 | 5,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2000-01-17 | 6,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2000-01-18 | 68,500 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | 2000-01-19 | 10,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2000-01-20 | 8,300 | 0.31 | 0.34 | 0.30 | 0.34 | 00:00:00 | 2000-01-21 | 21,200 | 0.30 | 0.32 | 0.29 | 0.29 | 00:00:00 | 2000-01-25 | 160,900 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | 2000-01-27 | 3,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2000-01-28 | 9,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2000-01-31 | 5,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2000-02-01 | 10,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2000-02-04 | 12,500 | 0.25 | 0.29 | 0.25 | 0.29 | 00:00:00 | 2000-02-07 | 82,500 | 0.29 | 0.35 | 0.29 | 0.34 | 00:00:00 | 2000-02-08 | 33,000 | 0.33 | 0.34 | 0.27 | 0.29 | 00:00:00 | 2000-02-09 | 8,500 | 0.29 | 0.34 | 0.29 | 0.34 | 00:00:00 | 2000-02-10 | 10,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2000-02-11 | 2,800 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2000-02-14 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2000-02-15 | 2,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2000-02-16 | 1,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2000-02-17 | 1,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2000-02-18 | 1,400 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2000-02-22 | 18,200 | 0.31 | 0.34 | 0.29 | 0.34 | 00:00:00 | 2000-02-23 | 21,000 | 0.33 | 0.34 | 0.30 | 0.30 | 00:00:00 | 2000-02-24 | 41,000 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | 2000-02-25 | 16,000 | 0.32 | 0.32 | 0.25 | 0.31 | 00:00:00 | 2000-02-28 | 27,900 | 0.31 | 0.32 | 0.30 | 0.32 | 00:00:00 | 2000-02-29 | 11,000 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2000-03-01 | 20,000 | 0.34 | 0.34 | 0.30 | 0.34 | 00:00:00 | 2000-03-02 | 26,000 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | 2000-03-03 | 83,500 | 0.33 | 0.34 | 0.31 | 0.34 | 00:00:00 | 2000-03-06 | 92,700 | 0.35 | 0.41 | 0.35 | 0.37 | 00:00:00 | 2000-03-07 | 10,000 | 0.37 | 0.38 | 0.35 | 0.35 | 00:00:00 | 2000-03-08 | 28,500 | 0.35 | 0.37 | 0.34 | 0.37 | 00:00:00 | 2000-03-09 | 92,000 | 0.35 | 0.39 | 0.35 | 0.38 | 00:00:00 | 2000-03-10 | 17,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2000-03-13 | 17,500 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2000-03-15 | 14,900 | 0.39 | 0.39 | 0.35 | 0.39 | 00:00:00 | 2000-03-16 | 3,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2000-03-17 | 18,500 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2000-03-20 | 8,800 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2000-03-21 | 3,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2000-03-22 | 23,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2000-03-23 | 20,900 | 0.35 | 0.41 | 0.31 | 0.41 | 00:00:00 | 2000-03-24 | 73,000 | 0.37 | 0.37 | 0.27 | 0.27 | 00:00:00 | 2000-03-27 | 22,500 | 0.28 | 0.33 | 0.28 | 0.33 | 00:00:00 | 2000-03-30 | 11,000 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | 2000-04-05 | 11,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2000-04-06 | 50,000 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | 2000-04-07 | 19,500 | 0.27 | 0.27 | 0.24 | 0.27 | 00:00:00 | 2000-04-10 | 27,000 | 0.26 | 0.30 | 0.26 | 0.28 | 00:00:00 | 2000-04-11 | 14,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2000-04-12 | 84,500 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | 2000-04-13 | 17,500 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2000-04-14 | 15,000 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | 2000-04-17 | 24,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2000-04-18 | 23,000 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | 2000-04-20 | 18,000 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | 2000-05-02 | 2,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2000-05-05 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2000-05-08 | 3,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2000-05-09 | 6,800 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2000-05-11 | 7,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2000-05-16 | 1,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2000-05-17 | 3,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2000-05-18 | 5,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2000-05-19 | 4,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2000-05-23 | 5,500 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2000-05-24 | 500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2000-05-30 | 3,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2000-05-31 | 4,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2000-06-02 | 2,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2000-06-05 | 11,800 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2000-06-08 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2000-06-09 | 1,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2000-06-12 | 2,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2000-06-14 | 12,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2000-06-16 | 2,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2000-06-19 | 37,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2000-06-20 | 2,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2000-06-21 | 4,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2000-06-23 | 5,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2000-06-26 | 4,600 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2000-06-27 | 22,000 | 0.25 | 0.25 | 0.22 | 0.25 | 00:00:00 | 2000-06-28 | 9,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2000-06-30 | 5,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2000-07-04 | 8,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2000-07-06 | 10,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2000-07-10 | 13,700 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2000-07-14 | 3,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2000-07-18 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2000-07-20 | 17,500 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | 2000-07-21 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2000-07-24 | 13,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2000-07-25 | 20,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2000-07-26 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2000-07-27 | 14,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | 2000-07-28 | 22,500 | 0.29 | 0.37 | 0.27 | 0.30 | 00:00:00 | 2000-07-31 | 3,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2000-08-01 | 6,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2000-08-02 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2000-08-03 | 1,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2000-08-04 | 8,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2000-08-08 | 6,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2000-08-09 | 5,400 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2000-08-10 | 11,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2000-08-11 | 11,000 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2000-08-16 | 10,500 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | 2000-08-18 | 3,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2000-08-21 | 9,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2000-08-24 | 8,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2000-08-25 | 4,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2000-08-29 | 15,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|