Canada markets close in 2 hours 39 minutes

(FRCZ22.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
0.00000.0000 (0.00%)
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202255.824055.824055.824055.824055.8240-
Nov 25, 202255.780055.780055.780055.780055.7800-
Nov 24, 2022------
Nov 23, 202257.652057.652057.652057.652057.6520-
Nov 22, 202258.142058.142058.142058.142058.1420-
Nov 21, 202260.118060.118060.118060.118060.1180-
Nov 18, 202261.295061.295061.295061.295061.2950-
Nov 17, 202260.956060.956060.956060.956060.9560-
Nov 16, 202260.012060.012060.012060.012060.0120-
Nov 15, 202257.552057.552057.552057.552057.5520-
Nov 14, 202254.202054.202054.202054.202054.2020-
Nov 11, 202254.202054.202054.202054.202054.2020-
Nov 10, 202253.130053.130053.130053.130053.1300-
Nov 09, 202251.247051.247051.247051.247051.2470-
Nov 08, 202250.261050.261050.261050.261050.2610-
Nov 07, 202252.266052.266052.266052.266052.2660-
Nov 03, 202252.404052.404052.404052.404052.4040-
Nov 02, 202251.810051.810051.810051.810051.8100-
Nov 01, 202252.231052.231052.231052.231052.2310-
Oct 31, 202251.870051.870051.870051.870051.8700-
Oct 30, 202255.189055.189055.189055.189055.1890-
Oct 27, 202255.189055.189055.189055.189055.1890-
Oct 26, 202252.231052.231052.231052.231052.2310-
Oct 25, 202249.546049.546049.546049.546049.5460-
Oct 24, 202249.546049.546049.546049.546049.5460-
Oct 23, 202253.831053.831053.831053.831053.8310-
Oct 20, 202254.792054.792054.792054.792054.7920-
Oct 19, 202253.755053.755053.755053.755053.7550-
Oct 18, 202253.487053.487053.487053.487053.4870-
Oct 17, 202250.350050.350050.350050.350050.3500-
Oct 16, 202249.706049.706049.706049.706049.7060-
Oct 13, 202249.706049.706049.706049.706049.7060-
Oct 12, 202249.706049.706049.706049.706049.7060-
Oct 11, 202249.706049.706049.706049.706049.7060-
Oct 10, 202249.524049.524049.524049.524049.5240-
Oct 09, 202249.151049.151049.151049.151049.1510-
Oct 06, 202249.210049.210049.210049.210049.2100-
Oct 05, 202249.457049.457049.457049.457049.4570-
Oct 04, 202249.705049.705049.705049.705049.7050-
Oct 03, 202249.705049.705049.705049.705049.7050-
Oct 02, 202251.122051.122051.122051.122051.1220-
Sept 29, 202251.122051.122051.122051.122051.1220-
Sept 28, 202250.937050.937050.937050.937050.9370-
Sept 27, 202250.009050.009050.009050.009050.0090-
Sept 26, 202250.535050.535050.535050.535050.5350-
Sept 25, 202251.030051.030051.030051.030051.0300-
Sept 22, 202251.773051.773051.773051.773051.7730-
Sept 21, 202251.154051.154051.154051.154051.1540-
Sept 20, 202249.847049.847049.847049.847049.8470-
Sept 19, 202246.606046.606046.606046.606046.6060-
Sept 18, 202245.463045.463045.463045.463045.4630-
Sept 15, 202245.463045.463045.463045.463045.4630-
Sept 14, 202249.107049.107049.107049.107049.1070-
Sept 13, 202248.542048.542048.542048.542048.5420-
Sept 12, 202248.295048.295048.295048.295048.2950-
Sept 11, 202247.587047.587047.587047.587047.5870-
Sept 08, 202246.658046.658046.658046.658046.6580-
Sept 07, 202246.658046.658046.658046.658046.6580-
Sept 06, 202246.292046.292046.292046.292046.2920-
Sept 05, 202244.527044.527044.527044.527044.5270-
Sept 04, 2022------
Sept 01, 202244.709044.709044.709044.709044.7090-
Aug 31, 202244.342044.342044.342044.342044.3420-
Aug 30, 202243.725043.725043.725043.725043.725012
Aug 29, 202242.215042.215042.215042.215042.2150-
Aug 28, 202245.560045.560045.560045.560045.5600-
Aug 25, 202245.560045.560045.560045.560045.5600-
Aug 24, 202246.003046.003046.003046.003046.0030-
Aug 23, 202245.845045.845045.845045.845045.8450-
Aug 22, 202243.733043.733043.733043.733043.7330-
Aug 21, 202243.914043.914043.914043.914043.9140-
Aug 18, 202243.790043.790043.790043.790043.7900-
Aug 17, 202240.834040.834040.834040.834040.8340-
Aug 16, 202240.400040.400040.400040.400040.4000-
Aug 15, 202240.381040.381040.381040.381040.3810-
Aug 14, 202240.303040.303040.303040.303040.3030-
Aug 11, 202240.191040.191040.191040.191040.1910-
Aug 10, 202240.191040.191040.191040.191040.1910-
Aug 09, 202239.891039.891039.891039.891039.8910-
Aug 08, 202239.858039.858039.858039.858039.8580-
Aug 07, 202240.508040.508040.508040.508040.5080-
Aug 04, 202240.475040.475040.475040.475040.4750-
Aug 03, 202240.549040.549040.549040.549040.5490-
Aug 02, 202240.575040.575040.575040.575040.5750-
Aug 01, 202240.064040.064040.064040.064040.0640-
Jul 31, 202239.817039.817039.817039.817039.8170-
Jul 28, 202239.817039.817039.817039.817039.8170-
Jul 27, 202239.817039.817039.817039.817039.8170-
Jul 26, 202238.154038.154038.154038.154038.1540-
Jul 25, 202237.735037.735037.735037.735037.7350-
Jul 24, 202237.735037.735037.735037.735037.7350-
Jul 21, 202237.396037.396037.396037.396037.3960-
Jul 20, 202237.450037.450037.450037.450037.4500-
Jul 19, 202237.760037.760037.760037.760037.7600-
Jul 18, 202237.432037.432037.432037.432037.4320-
Jul 17, 202237.432037.432037.432037.432037.4320-
Jul 14, 202237.234037.234037.234037.234037.2340-
Jul 13, 202237.267037.267037.267037.267037.2670-
Jul 12, 202237.300037.300037.300037.300037.3000-
Jul 11, 202238.136038.136038.136038.136038.1360-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...