Canada markets closed

Fortune Minerals Limited (FT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.1300-0.0100 (-7.14%)
At close: 03:48PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20210.14000.14000.13000.13000.1300216,100
Dec. 02, 20210.14000.14000.13000.14000.1400127,900
Dec. 01, 20210.14000.14000.14000.14000.1400139,800
Nov. 30, 20210.14000.14000.14000.14000.1400171,900
Nov. 29, 20210.14000.14000.14000.14000.1400390,700
Nov. 26, 20210.14000.14000.14000.14000.1400221,700
Nov. 25, 20210.14000.14000.13000.14000.1400100,300
Nov. 24, 20210.14000.14000.13000.14000.1400115,900
Nov. 23, 20210.14000.14000.14000.14000.1400156,400
Nov. 22, 20210.14000.14000.14000.14000.1400211,200
Nov. 19, 20210.14000.14000.14000.14000.140091,000
Nov. 18, 20210.14000.14000.13000.13000.1300500,100
Nov. 17, 20210.14000.15000.14000.14000.1400760,300
Nov. 16, 20210.15000.16000.14000.14000.1400291,300
Nov. 15, 20210.14000.15000.14000.15000.1500126,300
Nov. 12, 20210.14000.14000.14000.14000.1400137,100
Nov. 11, 20210.14000.14000.14000.14000.140086,800
Nov. 10, 20210.14000.15000.14000.14000.1400544,500
Nov. 09, 20210.14000.14000.14000.14000.1400446,700
Nov. 08, 20210.13000.14000.13000.14000.14001,026,700
Nov. 05, 20210.13000.13000.13000.13000.1300152,300
Nov. 04, 20210.13000.13000.13000.13000.130043,600
Nov. 03, 20210.13000.13000.13000.13000.1300151,100
Nov. 02, 20210.13000.13000.13000.13000.130094,100
Nov. 01, 20210.13000.13000.12000.13000.1300113,800
Oct. 29, 20210.13000.13000.13000.13000.1300196,900
Oct. 28, 20210.13000.13000.12000.13000.1300102,900
Oct. 27, 20210.12000.13000.12000.13000.1300178,100
Oct. 26, 20210.13000.13000.13000.13000.130094,700
Oct. 25, 20210.12000.13000.12000.13000.130049,100
Oct. 22, 20210.13000.14000.13000.13000.130078,400
Oct. 21, 20210.13000.13000.12000.13000.1300225,800
Oct. 20, 20210.13000.13000.13000.13000.1300223,200
Oct. 19, 20210.12000.13000.12000.13000.1300311,700
Oct. 18, 20210.12000.13000.12000.13000.1300267,000
Oct. 15, 20210.12000.12000.12000.12000.120082,100
Oct. 14, 20210.11000.12000.11000.12000.120053,500
Oct. 13, 20210.12000.12000.11000.12000.1200271,900
Oct. 12, 20210.11000.12000.11000.12000.120091,900
Oct. 08, 20210.12000.12000.11000.12000.1200180,500
Oct. 07, 20210.11000.12000.11000.12000.120093,000
Oct. 06, 20210.11000.12000.11000.11000.1100115,700
Oct. 05, 20210.12000.12000.11000.11000.110015,000
Oct. 04, 20210.12000.12000.12000.12000.120037,900
Oct. 01, 20210.12000.13000.12000.12000.1200257,600
Sep. 30, 20210.13000.13000.12000.12000.120028,600
Sep. 29, 20210.12000.13000.12000.13000.1300158,700
Sep. 28, 20210.11000.12000.11000.12000.1200132,300
Sep. 27, 20210.11000.11000.11000.11000.110040,300
Sep. 24, 20210.11000.11000.11000.11000.110067,400
Sep. 23, 20210.10000.11000.10000.11000.1100163,100
Sep. 22, 20210.11000.11000.10000.10000.100034,500
Sep. 21, 20210.11000.11000.10000.10000.1000140,800
Sep. 20, 20210.10000.11000.10000.11000.1100112,600
Sep. 17, 20210.11000.11000.11000.11000.11005,500
Sep. 16, 20210.11000.11000.10000.11000.1100278,400
Sep. 15, 20210.11000.11000.11000.11000.110056,000
Sep. 14, 20210.11000.11000.11000.11000.110058,400
Sep. 13, 20210.11000.11000.11000.11000.1100116,800
Sep. 10, 20210.11000.11000.11000.11000.1100102,600
Sep. 09, 20210.12000.12000.10000.11000.1100239,800
Sep. 08, 20210.12000.12000.12000.12000.120052,000
Sep. 07, 20210.12000.12000.12000.12000.12009,700
Sep. 03, 20210.13000.13000.12000.12000.120018,100
Sep. 02, 20210.12000.12000.12000.12000.1200132,000
Sep. 01, 20210.14000.14000.12000.12000.1200135,100
Aug. 31, 20210.14000.14000.13000.13000.130071,900
Aug. 30, 20210.13000.14000.12000.14000.1400330,500
Aug. 27, 20210.12000.12000.12000.12000.1200226,500
Aug. 26, 20210.11000.12000.11000.11000.110049,600
Aug. 25, 20210.10000.11000.10000.11000.1100187,400
Aug. 24, 20210.11000.11000.10000.11000.110060,000
Aug. 23, 20210.10000.11000.10000.10000.1000102,300
Aug. 20, 20210.10000.11000.10000.10000.100023,500
Aug. 19, 20210.10000.10000.10000.10000.1000156,200
Aug. 18, 20210.10000.10000.10000.10000.100048,300
Aug. 17, 20210.11000.11000.11000.11000.110016,500
Aug. 16, 20210.10000.10000.10000.10000.1000125,000
Aug. 13, 20210.11000.11000.10000.10000.1000298,000
Aug. 12, 20210.11000.11000.10000.10000.1000116,600
Aug. 11, 20210.11000.11000.11000.11000.110031,800
Aug. 10, 20210.11000.11000.10000.11000.1100252,000
Aug. 09, 20210.11000.11000.11000.11000.11001,200
Aug. 06, 20210.11000.11000.10000.10000.1000682,400
Aug. 05, 20210.12000.12000.11000.12000.1200278,100
Aug. 04, 20210.12000.12000.12000.12000.120027,500
Aug. 03, 20210.13000.13000.12000.12000.12005,400
Jul. 30, 20210.13000.13000.12000.12000.12003,000
Jul. 29, 20210.12000.12000.12000.12000.120089,600
Jul. 28, 20210.12000.12000.11000.12000.120086,100
Jul. 27, 20210.12000.12000.12000.12000.1200184,700
Jul. 26, 20210.12000.12000.12000.12000.120021,200
Jul. 23, 20210.13000.13000.12000.12000.120048,200
Jul. 22, 20210.13000.13000.12000.12000.120014,700
Jul. 21, 20210.12000.12000.12000.12000.1200189,700
Jul. 20, 20210.12000.13000.12000.12000.1200113,900
Jul. 19, 20210.13000.13000.12000.12000.1200523,800
Jul. 16, 20210.13000.13000.12000.12000.1200488,900
Jul. 15, 20210.13000.13000.13000.13000.130095,400
Jul. 14, 20210.13000.13000.12000.13000.1300266,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...