Canada markets closed

Fortune Minerals Limited (FT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.12000.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20240.12000.13000.12000.12000.12002,795,500
May 28, 20240.13000.13000.11000.12000.12002,947,800
May 27, 20240.10000.13000.10000.12000.120010,711,200
May 24, 20240.09000.09000.09000.09000.0900194,200
May 23, 20240.09000.09000.09000.09000.0900454,800
May 22, 20240.09000.10000.09000.09000.0900894,200
May 21, 20240.09000.10000.08000.09000.09003,071,700
May 17, 20240.09000.09000.08000.08000.08003,399,300
May 16, 20240.07000.10000.07000.08000.08003,880,500
May 15, 20240.06000.06000.06000.06000.060074,000
May 14, 20240.06000.06000.06000.06000.0600386,000
May 13, 20240.06000.06000.06000.06000.0600254,300
May 10, 20240.06000.06000.06000.06000.060087,000
May 09, 20240.06000.06000.06000.06000.0600258,600
May 08, 20240.06000.06000.06000.06000.0600116,000
May 07, 20240.06000.06000.05000.06000.0600215,400
May 06, 20240.06000.06000.05000.06000.0600168,800
May 03, 20240.06000.06000.05000.05000.0500448,000
May 02, 20240.06000.06000.06000.06000.0600344,700
May 01, 20240.06000.06000.05000.05000.050099,400
Apr 30, 20240.06000.06000.05000.06000.0600242,200
Apr 29, 20240.05000.06000.05000.05000.05001,312,500
Apr 26, 20240.04000.05000.04000.05000.0500783,100
Apr 25, 20240.04000.05000.04000.04000.0400692,300
Apr 24, 20240.04000.04000.04000.04000.0400319,500
Apr 23, 20240.04000.04000.04000.04000.0400440,000
Apr 22, 20240.04000.04000.04000.04000.040050,700
Apr 19, 20240.04000.04000.04000.04000.0400168,700
Apr 18, 20240.04000.04000.04000.04000.0400118,300
Apr 17, 20240.03000.04000.03000.04000.0400182,300
Apr 16, 20240.04000.04000.04000.04000.0400240,000
Apr 15, 20240.04000.04000.04000.04000.0400255,100
Apr 12, 20240.04000.04000.04000.04000.0400122,200
Apr 11, 20240.04000.04000.03000.03000.030046,300
Apr 10, 20240.04000.04000.03000.03000.03001,101,600
Apr 09, 20240.04000.04000.04000.04000.0400950,500
Apr 08, 20240.04000.04000.04000.04000.0400162,900
Apr 05, 20240.04000.04000.03000.04000.04003,097,500
Apr 04, 20240.03000.04000.03000.04000.0400217,700
Apr 03, 20240.03000.04000.03000.03000.0300215,000
Apr 02, 20240.03000.04000.03000.03000.03001,199,800
Apr 01, 20240.03000.04000.03000.04000.0400295,000
Mar 28, 20240.04000.04000.03000.03000.03002,616,700
Mar 27, 20240.03000.04000.03000.04000.0400114,000
Mar 26, 20240.04000.04000.04000.04000.0400725,000
Mar 25, 20240.03000.04000.03000.04000.040069,500
Mar 22, 20240.04000.04000.03000.03000.030040,000
Mar 21, 20240.04000.04000.03000.03000.0300194,000
Mar 20, 20240.04000.04000.03000.04000.040060,300
Mar 19, 20240.03000.04000.03000.04000.040033,500
Mar 18, 20240.04000.04000.03000.04000.0400737,800
Mar 15, 20240.04000.04000.04000.04000.040010,000
Mar 14, 20240.04000.04000.04000.04000.04005,500
Mar 13, 20240.04000.04000.04000.04000.040014,900
Mar 12, 20240.04000.04000.04000.04000.0400585,000
Mar 11, 20240.04000.04000.04000.04000.0400223,000
Mar 08, 20240.04000.04000.04000.04000.040039,000
Mar 07, 20240.04000.04000.04000.04000.0400331,000
Mar 06, 20240.04000.04000.04000.04000.040037,600
Mar 05, 20240.04000.04000.04000.04000.04007,000
Mar 04, 20240.04000.04000.04000.04000.0400151,100
Mar 01, 20240.04000.04000.04000.04000.040031,500
Feb 29, 20240.04000.04000.04000.04000.040072,500
Feb 28, 20240.04000.04000.04000.04000.0400456,000
Feb 27, 20240.04000.04000.04000.04000.040017,000
Feb 26, 20240.04000.04000.04000.04000.0400630,200
Feb 23, 20240.04000.04000.04000.04000.0400104,200
Feb 22, 20240.04000.04000.04000.04000.040030,000
Feb 21, 20240.04000.04000.04000.04000.04002,700
Feb 20, 20240.04000.04000.04000.04000.04009,600
Feb 16, 20240.04000.04000.04000.04000.040030,000
Feb 15, 20240.04000.04000.04000.04000.040072,600
Feb 14, 20240.04000.04000.04000.04000.040041,000
Feb 13, 20240.04000.04000.04000.04000.040061,300
Feb 12, 20240.04000.04000.04000.04000.040022,600
Feb 09, 20240.04000.04000.04000.04000.040040,000
Feb 08, 20240.04000.04000.04000.04000.0400184,500
Feb 07, 20240.04000.04000.04000.04000.0400261,100
Feb 06, 20240.04000.04000.04000.04000.040025,000
Feb 05, 20240.04000.04000.04000.04000.040016,000
Feb 02, 20240.04000.04000.04000.04000.040094,300
Feb 01, 20240.04000.04000.04000.04000.0400105,000
Jan 31, 20240.04000.04000.04000.04000.0400285,300
Jan 30, 20240.04000.04000.04000.04000.040011,700
Jan 29, 20240.04000.04000.04000.04000.040029,100
Jan 26, 20240.04000.04000.04000.04000.040030,600
Jan 25, 20240.04000.04000.04000.04000.040030,000
Jan 24, 20240.04000.04000.04000.04000.040038,000
Jan 23, 20240.04000.04000.04000.04000.0400105,000
Jan 22, 20240.05000.05000.04000.04000.04001,166,200
Jan 19, 20240.05000.05000.05000.05000.050062,600
Jan 18, 20240.05000.05000.04000.05000.0500222,600
Jan 17, 20240.05000.05000.05000.05000.050060,000
Jan 16, 20240.05000.05000.04000.05000.050086,100
Jan 15, 20240.05000.05000.05000.05000.050092,800
Jan 12, 20240.05000.05000.04000.04000.040053,000
Jan 11, 20240.05000.05000.05000.05000.0500105,200
Jan 10, 20240.05000.05000.04000.05000.0500139,000
Jan 09, 20240.05000.05000.05000.05000.05009,500
Jan 08, 20240.04000.04000.04000.04000.040029,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...