(FFH.F)

. Currency in USD

Add to watchlist

(-)

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2024	33.25	33.25	33.25	33.25	33.25	430
Jun 25, 2024	33.83	33.83	33.83	33.83	33.83	-
Jun 24, 2024	33.35	33.35	33.35	33.35	33.35	-
Jun 21, 2024	33.19	33.19	33.19	33.19	33.19	-
Jun 20, 2024	33.42	33.42	33.42	33.42	33.42	-
Jun 19, 2024	33.15	33.15	33.15	33.15	33.15	-
Jun 18, 2024	32.92	32.92	32.92	32.92	32.92	-
Jun 17, 2024	32.60	32.60	32.60	32.60	32.60	-
Jun 14, 2024	32.85	32.85	32.85	32.85	32.85	-
Jun 13, 2024	33.00	33.00	33.00	33.00	33.00	-
Jun 12, 2024	32.56	32.56	32.56	32.56	32.56	-
Jun 11, 2024	32.71	32.71	32.71	32.71	32.71	-
Jun 10, 2024	33.28	33.28	33.28	33.28	33.28	-
Jun 07, 2024	32.88	32.88	32.88	32.88	32.88	-
Jun 06, 2024	33.08	33.08	33.08	33.08	33.08	-
Jun 05, 2024	33.01	33.01	33.01	33.01	33.01	-
Jun 04, 2024	33.44	33.44	33.44	33.44	33.44	-
Jun 03, 2024	34.23	34.23	34.01	34.01	34.01	430
May 31, 2024	33.88	33.88	33.88	33.88	33.88	-
May 30, 2024	32.97	32.97	32.97	32.97	32.97	-
May 29, 2024	33.35	33.56	33.35	33.56	33.56	24
May 28, 2024	34.24	34.24	34.24	34.24	34.24	-
May 27, 2024	34.00	34.00	34.00	34.00	34.00	-
May 24, 2024	33.76	33.76	33.76	33.76	33.76	-
May 23, 2024	34.44	34.44	34.44	34.44	34.44	-
May 22, 2024	34.70	34.70	34.70	34.70	34.70	-
May 21, 2024	34.37	34.37	34.37	34.37	34.37	-
May 20, 2024	35.13	35.13	35.13	35.13	35.13	-
May 17, 2024	35.19	35.19	35.19	35.19	35.19	-
May 16, 2024	35.48	35.84	35.48	35.84	35.84	212
May 15, 2024	35.22	35.22	35.22	35.22	35.22	-
May 14, 2024	35.08	35.08	35.08	35.08	35.08	-
May 13, 2024	35.68	35.69	35.68	35.69	35.69	122
May 10, 2024	35.65	35.65	35.65	35.65	35.65	-
May 09, 2024	35.43	35.43	35.43	35.43	35.43	-
May 08, 2024	35.07	35.07	35.07	35.07	35.07	-
May 07, 2024	34.96	34.96	34.96	34.96	34.96	-
May 06, 2024	34.60	34.60	34.60	34.60	34.60	-
May 03, 2024	34.24	34.24	34.24	34.24	34.24	-
May 02, 2024	34.33	34.33	34.33	34.33	34.33	-
Apr 30, 2024	34.22	34.69	34.22	34.69	34.69	500
Apr 29, 2024	34.19	34.19	34.19	34.19	34.19	-
Apr 26, 2024	34.06	34.06	34.06	34.06	34.06	-
Apr 25, 2024	34.36	34.36	34.36	34.36	34.36	-
Apr 24, 2024	34.34	34.60	34.34	34.60	34.60	219
Apr 23, 2024	33.99	33.99	33.99	33.99	33.99	-
Apr 22, 2024	33.80	33.80	33.80	33.80	33.80	-
Apr 19, 2024	31.64	31.64	31.64	31.64	31.64	-
Apr 18, 2024	31.69	31.69	31.69	31.69	31.69	-
Apr 17, 2024	31.83	31.83	31.83	31.83	31.83	-
Apr 16, 2024	32.25	32.25	32.25	32.25	32.25	-
Apr 15, 2024	32.21	32.21	32.21	32.21	32.21	-
Apr 12, 2024	32.26	32.26	32.26	32.26	32.26	-
Apr 11, 2024	31.97	31.97	31.97	31.97	31.97	-
Apr 10, 2024	33.22	33.22	32.88	32.88	32.88	227
Apr 09, 2024	32.97	33.31	32.97	33.31	33.31	500
Apr 08, 2024	32.26	32.26	32.26	32.26	32.26	-
Apr 05, 2024	32.29	32.29	32.29	32.29	32.29	-
Apr 04, 2024	32.74	32.74	32.74	32.74	32.74	-
Apr 03, 2024	32.99	32.99	32.99	32.99	32.99	-
Apr 02, 2024	33.89	33.89	33.89	33.89	33.89	-
Mar 28, 2024	33.80	33.80	33.80	33.80	33.80	-
Mar 27, 2024	33.20	33.20	33.20	33.20	33.20	-
Mar 27, 2024	0.35 Dividend
Mar 26, 2024	33.40	33.40	33.40	33.40	33.05	-
Mar 25, 2024	33.60	33.60	33.60	33.60	33.25	-
Mar 22, 2024	34.00	34.00	34.00	34.00	33.64	-
Mar 21, 2024	33.20	33.20	33.20	33.20	32.85	-
Mar 20, 2024	32.40	32.40	32.40	32.40	32.06	-
Mar 19, 2024	32.80	32.80	32.80	32.80	32.46	-
Mar 18, 2024	32.20	32.20	32.20	32.20	31.86	-
Mar 15, 2024	32.20	32.20	32.20	32.20	31.86	-
Mar 14, 2024	33.00	33.20	33.00	33.20	32.85	4
Mar 13, 2024	33.40	33.40	33.40	33.40	33.05	-
Mar 12, 2024	33.60	33.60	33.60	33.60	33.25	-
Mar 11, 2024	33.00	33.00	33.00	33.00	32.65	-
Mar 08, 2024	33.20	33.20	33.20	33.20	32.85	-
Mar 07, 2024	33.00	33.20	33.00	33.20	32.85	227
Mar 06, 2024	33.40	33.40	33.40	33.40	33.05	-
Mar 05, 2024	32.60	32.60	32.60	32.60	32.26	-
Mar 04, 2024	31.60	31.60	31.60	31.60	31.27	-
Mar 01, 2024	31.60	31.60	31.60	31.60	31.27	-
Feb 29, 2024	30.80	30.80	30.80	30.80	30.48	-
Feb 28, 2024	31.20	31.20	31.20	31.20	30.87	-
Feb 27, 2024	30.60	30.60	30.60	30.60	30.28	-
Feb 26, 2024	30.80	30.80	30.80	30.80	30.48	-
Feb 23, 2024	30.80	30.80	30.80	30.80	30.48	-
Feb 22, 2024	30.80	30.80	30.80	30.80	30.48	-
Feb 21, 2024	31.20	31.20	31.20	31.20	30.87	-
Feb 20, 2024	31.20	31.20	31.20	31.20	30.87	-
Feb 19, 2024	31.40	31.40	31.40	31.40	31.07	-
Feb 16, 2024	31.40	31.40	31.40	31.40	31.07	-
Feb 15, 2024	31.20	31.20	31.20	31.20	30.87	-
Feb 14, 2024	30.60	30.60	30.60	30.60	30.28	-
Feb 13, 2024	31.60	31.60	31.20	31.20	30.87	242
Feb 12, 2024	31.00	31.00	31.00	31.00	30.68	-
Feb 09, 2024	30.80	30.80	30.80	30.80	30.48	1,566
Feb 08, 2024	30.80	30.80	30.80	30.80	30.48	-
Feb 07, 2024	31.00	31.00	31.00	31.00	30.68	-
Feb 06, 2024	30.80	30.80	30.80	30.80	30.48	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7319-0.0004(-0.05%)

CRUDE OIL81.37+0.54(+0.67%)

Bitcoin CAD84,088.07+500.46(+0.60%)

(FFH.F)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7319
-0.0004(-0.05%)

CRUDE OIL
81.37
+0.54(+0.67%)

Bitcoin CAD
84,088.07
+500.46(+0.60%)