Fineqia International Inc. (FNQ.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0050

0.0000

(0.00%)

At close: 12:50PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	16,500
Apr 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	15,000
Apr 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
Apr 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	399,442
Apr 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	26,102
Apr 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,500
Apr 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	6,000
Apr 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	36,000
Apr 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	26,000
Apr 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	46,386
Apr 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	35,000
Apr 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	17,003
Apr 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	205,000
Apr 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,400
Apr 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,000
Apr 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	25,000
Apr 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	22,005
Apr 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	291,200
Mar 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	47,425
Mar 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	11,060
Mar 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	40,000
Mar 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	120,000
Mar 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
Mar 15, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	153,930
Mar 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	601,000
Mar 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	27,000
Mar 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	320,000
Mar 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 06, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	66,926
Mar 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	277,616
Mar 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,830,500
Mar 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	121,000
Feb 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	400,000
Feb 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Feb 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,200
Feb 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	4,700
Feb 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	21,000
Feb 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Feb 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Feb 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
Feb 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	21,001
Feb 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
Feb 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Feb 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	35,001
Feb 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	10,539
Feb 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	458,500
Feb 06, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Feb 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Jan 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Jan 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	457,000
Jan 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	300,000
Jan 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	389,000
Jan 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	215,002
Jan 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	405,600
Jan 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,495,000
Jan 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Jan 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	132,000
Jan 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	107,000
Jan 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Jan 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	450,000
Jan 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	196,100
Jan 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Jan 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	13,000
Jan 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	65,000
Dec 29, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	62,000
Dec 28, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	363,000
Dec 27, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 22, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 21, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 20, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	10,400
Dec 19, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 18, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	85,000
Dec 15, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 14, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 13, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	40,000
Dec 12, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 11, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 08, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 07, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	53,600
Dec 06, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
Dec 05, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	5,000
Dec 04, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	140,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,761.12-511.98(-0.59%)

Fineqia International Inc. (FNQ.CN)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,761.12
-511.98(-0.59%)