FES.TO Historical Prices | FLINT ENERGY SERVICES LIMITED Stock

TSX

0.77% TSX Ventures 0.00%

Flint Energy Service (FES.TO)

-Toronto

24.99 0.00(0.00%) May 17, 3:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2012	25.00	25.00	24.99	24.99	613,100	24.99
May 16, 2012	24.99	25.00	24.98	24.99	46,000	24.99
May 15, 2012	24.99	25.01	24.99	25.00	167,000	25.00
May 14, 2012	24.93	24.96	24.93	24.95	57,000	24.95
May 11, 2012	24.93	24.96	24.93	24.94	17,900	24.94
May 10, 2012	24.95	25.00	24.93	24.95	944,000	24.95
May 9, 2012	24.92	24.95	24.92	24.93	133,000	24.93
May 8, 2012	24.92	24.93	24.89	24.91	1,385,200	24.91
May 7, 2012	24.92	24.93	24.92	24.93	1,235,000	24.93
May 4, 2012	24.93	24.93	24.92	24.92	389,000	24.92
May 3, 2012	24.93	24.93	24.92	24.92	155,000	24.92
May 2, 2012	24.92	24.93	24.91	24.92	336,900	24.92
May 1, 2012	24.91	24.92	24.89	24.92	427,900	24.92
Apr 30, 2012	24.90	24.92	24.89	24.91	258,000	24.91
Apr 27, 2012	24.90	24.91	24.89	24.91	217,700	24.91
Apr 26, 2012	24.89	24.90	24.89	24.90	219,500	24.90
Apr 25, 2012	24.90	24.91	24.88	24.88	303,200	24.88
Apr 24, 2012	24.92	24.92	24.88	24.89	539,100	24.89
Apr 23, 2012	24.91	24.92	24.91	24.91	165,500	24.91
Apr 20, 2012	24.92	24.93	24.91	24.92	127,800	24.92
Apr 19, 2012	24.90	24.92	24.90	24.91	64,400	24.91
Apr 18, 2012	24.91	24.92	24.88	24.91	1,230,300	24.91
Apr 17, 2012	24.91	24.93	24.91	24.92	27,100	24.92
Apr 16, 2012	24.90	24.94	24.89	24.92	359,500	24.92
Apr 13, 2012	24.89	24.90	24.89	24.89	221,000	24.89
Apr 12, 2012	24.90	24.92	24.88	24.90	617,300	24.90
Apr 11, 2012	24.90	24.92	24.90	24.91	429,300	24.91
Apr 10, 2012	24.92	24.92	24.90	24.90	241,300	24.90
Apr 9, 2012	24.90	24.91	24.90	24.90	134,000	24.90
Apr 5, 2012	24.90	24.92	24.89	24.90	600,000	24.90
Apr 4, 2012	24.95	24.95	24.89	24.91	1,045,600	24.91
Apr 3, 2012	24.91	24.93	24.90	24.92	660,100	24.92
Apr 2, 2012	24.91	24.92	24.90	24.92	221,500	24.92
Mar 30, 2012	24.92	24.92	24.91	24.92	81,400	24.92
Mar 29, 2012	24.92	24.94	24.91	24.91	177,400	24.91
Mar 28, 2012	24.94	24.95	24.92	24.92	437,700	24.92
Mar 27, 2012	24.93	24.95	24.93	24.94	585,000	24.94
Mar 26, 2012	24.92	24.94	24.92	24.94	667,000	24.94
Mar 23, 2012	24.91	24.92	24.91	24.92	80,900	24.92
Mar 22, 2012	24.90	24.92	24.90	24.91	168,400	24.91
Mar 21, 2012	24.89	24.92	24.89	24.91	445,400	24.91
Mar 20, 2012	24.92	24.92	24.89	24.91	247,800	24.91
Mar 19, 2012	24.93	24.95	24.92	24.93	9,900	24.93
Mar 16, 2012	24.93	24.95	24.92	24.92	100,800	24.92
Mar 15, 2012	24.95	24.95	24.93	24.93	446,700	24.93
Mar 14, 2012	24.92	24.95	24.90	24.90	157,500	24.90
Mar 13, 2012	24.91	24.95	24.91	24.94	257,300	24.94
Mar 12, 2012	24.91	24.94	24.91	24.93	1,021,600	24.93
Mar 9, 2012	24.90	24.91	24.90	24.91	248,500	24.91
Mar 8, 2012	24.91	24.92	24.90	24.90	100,500	24.90
Mar 7, 2012	24.89	24.90	24.88	24.90	871,900	24.90
Mar 6, 2012	24.87	24.92	24.87	24.89	549,000	24.89
Mar 5, 2012	24.87	24.90	24.87	24.88	942,500	24.88
Mar 2, 2012	24.88	24.89	24.86	24.87	416,100	24.87
Mar 1, 2012	24.87	24.92	24.87	24.87	748,600	24.87
Feb 29, 2012	24.91	24.92	24.88	24.92	663,500	24.92
Feb 28, 2012	24.90	24.95	24.90	24.91	518,000	24.91
Feb 27, 2012	24.84	24.93	24.84	24.92	872,400	24.92
Feb 24, 2012	24.85	24.90	24.83	24.88	3,882,100	24.88
Feb 23, 2012	24.82	24.87	24.80	24.86	1,718,600	24.86
Feb 22, 2012	24.79	24.90	24.79	24.83	3,796,600	24.83
Feb 21, 2012	24.79	24.80	24.77	24.79	20,600,200	24.79
Feb 17, 2012	14.91	15.10	14.82	14.90	89,400	14.90
Feb 16, 2012	14.65	14.90	14.65	14.90	29,800	14.90
Feb 15, 2012	15.02	15.02	14.55	14.60	37,000	14.60
Feb 14, 2012	15.19	15.19	14.60	14.77	46,100	14.77
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On FES.TO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Flint Energy Service (FES.TO)