Canada markets close in 1 hour 15 minutes

Firan Technology Group Corporation (FTG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.5600-0.0400 (-2.50%)
As of 2:13PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 21, 20201.59001.59001.55001.56001.560048,328
Oct. 20, 20201.58001.60001.58001.60001.60006,100
Oct. 19, 20201.59001.62001.57001.57001.570016,200
Oct. 16, 20201.62001.65001.55001.63001.630030,600
Oct. 15, 20201.70001.70001.60001.62001.620043,400
Oct. 14, 20201.70001.70001.70001.70001.70002,900
Oct. 13, 20201.67001.75001.67001.70001.700046,400
Oct. 09, 20201.71001.71001.66001.71001.710022,900
Oct. 08, 20201.56001.73001.56001.71001.710065,800
Oct. 07, 20201.58001.62001.58001.60001.60006,000
Oct. 06, 20201.57001.60001.54001.60001.60009,100
Oct. 05, 20201.58001.61001.56001.59001.590010,700
Oct. 02, 20201.56001.61001.48001.51001.5100112,000
Oct. 01, 20201.65001.68001.61001.61001.610022,900
Sep. 30, 20201.60001.68001.60001.65001.650013,500
Sep. 29, 20201.56001.60001.56001.60001.60003,700
Sep. 28, 20201.64001.64001.56001.56001.56007,500
Sep. 25, 20201.57001.59001.57001.58001.58004,600
Sep. 24, 20201.57001.59001.55001.58001.58003,400
Sep. 23, 20201.64001.64001.57001.57001.57008,400
Sep. 22, 20201.62001.64001.62001.64001.64004,200
Sep. 21, 20201.71001.71001.46001.62001.620051,800
Sep. 18, 20201.72001.76001.70001.70001.70007,400
Sep. 17, 20201.76001.76001.71001.73001.730020,300
Sep. 16, 20201.76001.76001.75001.75001.75001,600
Sep. 15, 20201.75001.76001.74001.76001.76002,600
Sep. 14, 20201.72001.78001.72001.75001.750025,100
Sep. 11, 20201.68001.70001.67001.70001.70004,800
Sep. 10, 20201.72001.72001.67001.70001.700052,800
Sep. 09, 20201.66001.70001.64001.70001.700015,900
Sep. 08, 20201.58001.66001.56001.62001.620012,600
Sep. 04, 20201.54001.54001.48001.48001.480051,800
Sep. 03, 20201.57001.59001.51001.54001.540087,000
Sep. 02, 20201.69001.69001.62001.62001.620028,000
Sep. 01, 20201.72001.72001.65001.69001.69006,900
Aug. 31, 20201.74001.74001.69001.69001.690016,200
Aug. 28, 20201.69001.72001.69001.71001.71004,500
Aug. 27, 20201.68001.68001.65001.66001.66007,200
Aug. 26, 20201.68001.71001.68001.71001.71002,000
Aug. 25, 20201.67001.75001.67001.71001.71004,300
Aug. 24, 20201.65001.69001.65001.69001.69007,700
Aug. 21, 20201.76001.76001.59001.61001.610028,400
Aug. 20, 20201.68001.68001.68001.68001.68002,400
Aug. 19, 20201.77001.77001.70001.70001.700011,500
Aug. 18, 20201.74001.76001.74001.76001.76005,700
Aug. 17, 20201.73001.74001.71001.73001.730013,100
Aug. 14, 20201.77001.77001.63001.67001.67006,500
Aug. 13, 20201.70001.75001.67001.74001.74006,700
Aug. 12, 20201.79001.79001.65001.68001.680011,600
Aug. 11, 20201.80001.82001.71001.72001.720016,400
Aug. 10, 20201.75001.82001.70001.80001.800031,000
Aug. 07, 20201.60001.70001.60001.70001.700016,300
Aug. 06, 20201.74001.78001.58001.65001.650040,600
Aug. 05, 20201.55001.67001.52001.63001.6300104,800
Aug. 04, 20201.51001.53001.50001.51001.510029,100
Jul. 31, 20201.54001.54001.50001.51001.510026,200
Jul. 30, 20201.53001.54001.51001.54001.540014,000
Jul. 29, 20201.55001.57001.50001.52001.520051,600
Jul. 28, 20201.51001.56001.51001.56001.560026,000
Jul. 27, 20201.51001.56001.51001.51001.510014,400
Jul. 24, 20201.55001.55001.51001.53001.530020,500
Jul. 23, 20201.59001.62001.55001.58001.580034,100
Jul. 22, 20201.59001.60001.58001.59001.590026,400
Jul. 21, 20201.63001.63001.60001.61001.61009,100
Jul. 20, 20201.66001.66001.59001.62001.620014,500
Jul. 17, 20201.66001.66001.59001.61001.610017,300
Jul. 16, 20201.62001.62001.59001.61001.610012,300
Jul. 15, 20201.66001.66001.59001.61001.610017,700
Jul. 14, 20201.56001.64001.55001.60001.600015,900
Jul. 13, 20201.71001.71001.56001.65001.650017,100
Jul. 10, 20201.77001.77001.70001.70001.700016,000
Jul. 09, 20201.80001.85001.75001.78001.780022,900
Jul. 08, 20201.75001.75001.69001.71001.71003,900
Jul. 07, 20201.77001.77001.75001.75001.75004,200
Jul. 06, 20201.80001.83001.77001.80001.80007,100
Jul. 03, 20201.76001.77001.75001.77001.77001,600
Jul. 02, 20201.84001.84001.77001.77001.770010,600
Jun. 30, 20201.78001.80001.77001.77001.77002,700
Jun. 29, 20201.76001.90001.57001.81001.810043,500
Jun. 26, 20201.80001.80001.71001.75001.750033,300
Jun. 25, 20201.82001.82001.79001.82001.820014,800
Jun. 24, 20201.86001.87001.85001.85001.850015,600
Jun. 23, 20201.87001.90001.87001.90001.90007,200
Jun. 22, 20201.88001.90001.88001.88001.88003,600
Jun. 19, 20201.98001.98001.85001.88001.880035,600
Jun. 18, 20201.98002.00001.98002.00002.00005,000
Jun. 17, 20201.98001.99001.95001.98001.98003,500
Jun. 16, 20201.97001.98001.95001.98001.98002,500
Jun. 15, 20201.96001.96001.92001.95001.95006,300
Jun. 12, 20201.95002.09001.95001.97001.970012,900
Jun. 11, 20202.06002.06001.90001.92001.920019,200
Jun. 10, 20202.02002.10002.00002.06002.060036,600
Jun. 09, 20202.40002.40002.05002.15002.150033,400
Jun. 08, 20201.99002.33001.97002.33002.330056,400
Jun. 05, 20202.00002.18001.92002.00002.000044,800
Jun. 04, 20201.90002.14001.88001.98001.980038,400
Jun. 03, 20201.87001.87001.80001.87001.87006,300
Jun. 02, 20201.81001.87001.78001.86001.860032,200
Jun. 01, 20201.89001.91001.73001.75001.750018,200
May 29, 20201.81001.87001.75001.87001.870011,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...