Canada markets closed

Firan Technology Group Corporation (FTG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.9500+0.0200 (+1.04%)
At close: 03:18PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20221.95001.95001.95001.95001.950030,000
Sept 28, 20221.92001.95001.89001.93001.930066,800
Sept 27, 20221.92001.92001.92001.92001.92004,800
Sept 26, 20222.00002.00001.92001.92001.92007,100
Sept 23, 20221.93001.93001.93001.93001.93003,500
Sept 22, 20221.99002.00001.94001.94001.94006,600
Sept 21, 20221.95001.99001.95001.99001.99002,000
Sept 20, 20221.97001.97001.94001.94001.94003,000
Sept 19, 20221.90002.00001.88002.00002.000013,300
Sept 16, 20221.97001.97001.90001.91001.910016,300
Sept 15, 20222.01002.02001.91001.99001.990019,400
Sept 14, 20222.15002.15001.95002.01002.010056,200
Sept 13, 20222.25002.25002.17002.17002.17005,300
Sept 12, 20222.20002.23002.20002.20002.2000600
Sept 09, 20222.03002.22002.03002.22002.22006,200
Sept 08, 20222.24002.24002.04002.10002.10003,600
Sept 07, 20222.29002.29002.07002.10002.10006,400
Sept 06, 20222.12002.13002.12002.12002.12002,000
Sept 02, 20222.14002.14002.11002.11002.11001,000
Sept 01, 20222.20002.20002.10002.12002.120061,900
Aug 31, 20222.20002.23002.17002.23002.23008,300
Aug 30, 20222.20002.20002.20002.20002.20004,500
Aug 29, 20222.22002.25002.17002.22002.22009,400
Aug 26, 20222.25002.25002.25002.25002.25002,100
Aug 25, 20222.25002.25002.21002.25002.25009,200
Aug 24, 20222.19002.23002.17002.23002.23004,600
Aug 23, 20222.18002.18002.18002.18002.1800500
Aug 22, 20222.24002.26002.22002.24002.24004,200
Aug 19, 20222.21002.21002.21002.21002.21001,600
Aug 18, 20222.20002.21002.17002.21002.210013,300
Aug 17, 20222.29002.29002.20002.20002.200019,800
Aug 16, 20222.21002.21002.20002.20002.20001,400
Aug 15, 20222.17002.19002.17002.19002.1900800
Aug 12, 20222.26002.26002.19002.19002.19004,600
Aug 11, 20222.27002.30002.26002.30002.30005,000
Aug 10, 20222.33002.41002.24002.26002.260013,200
Aug 09, 20222.20002.25002.12002.13002.130018,200
Aug 08, 20222.16002.20002.16002.20002.20006,500
Aug 05, 20222.04002.10002.04002.08002.08005,900
Aug 04, 20222.24002.24002.00002.03002.030032,500
Aug 03, 20222.10002.19002.09002.17002.170026,900
Aug 02, 20222.12002.12002.05002.08002.080023,300
Jul 29, 20222.09002.09002.04002.07002.070093,700
Jul 28, 20222.13002.13002.10002.13002.13001,400
Jul 27, 20222.11002.15002.09002.10002.100014,000
Jul 26, 20221.91002.03001.91002.03002.0300900
Jul 25, 20221.93001.93001.85001.85001.850014,300
Jul 22, 20221.95001.95001.90001.90001.9000309,300
Jul 21, 20221.91001.93001.91001.93001.930012,600
Jul 20, 20221.90001.92001.90001.90001.900068,000
Jul 19, 20221.94001.97001.89001.89001.89008,500
Jul 18, 20221.88002.01001.88001.90001.90001,127,800
Jul 15, 20221.97002.03001.90001.90001.900073,000
Jul 14, 20221.79001.97001.75001.94001.940050,700
Jul 13, 20221.82001.85001.80001.84001.8400127,000
Jul 12, 20221.85001.85001.83001.85001.85002,900
Jul 11, 20221.90001.90001.88001.88001.88008,900
Jul 08, 20221.90001.91001.90001.90001.900013,500
Jul 07, 20221.93001.93001.86001.92001.920057,100
Jul 06, 20221.96001.96001.90001.94001.940013,100
Jul 05, 20222.00002.01001.98001.98001.9800109,100
Jul 04, 20222.01002.02002.00002.01002.01001,000
Jun 30, 20222.00002.04001.97002.00002.000029,200
Jun 29, 20222.02002.02002.02002.02002.0200100
Jun 28, 20222.03002.03002.02002.02002.02004,700
Jun 27, 20222.04002.05002.03002.03002.03005,600
Jun 24, 20222.01002.02002.01002.02002.0200500
Jun 23, 20222.00002.06002.00002.03002.03003,000
Jun 22, 20222.10002.10001.96002.00002.00007,700
Jun 21, 20222.11002.11002.07002.10002.1000300
Jun 20, 20222.17002.17002.11002.11002.1100600
Jun 17, 20222.05002.09001.97002.09002.0900306,900
Jun 16, 20222.14002.14002.04002.09002.0900306,100
Jun 15, 20222.11002.15002.08002.14002.14008,800
Jun 14, 20222.16002.17002.04002.04002.040016,100
Jun 13, 20222.48002.48002.15002.15002.15007,000
Jun 10, 20222.24002.27002.20002.20002.200010,100
Jun 09, 20222.30002.34002.20002.25002.250011,500
Jun 08, 20222.36002.44002.33002.33002.33004,800
Jun 07, 20222.33002.37002.33002.36002.36003,600
Jun 06, 20222.13002.31002.13002.31002.31005,500
Jun 03, 20222.20002.26002.05002.05002.0500110,200
Jun 02, 20222.40002.40002.16002.16002.160018,300
Jun 01, 20222.40002.41002.36002.37002.370013,400
May 31, 20222.50002.50002.35002.41002.410039,700
May 30, 20222.52002.52002.47002.50002.500012,300
May 27, 20222.40002.48002.40002.48002.48001,800
May 26, 20222.48002.50002.45002.45002.450010,400
May 25, 20222.54002.54002.32002.48002.48008,900
May 24, 20222.49002.49002.49002.49002.4900500
May 20, 20222.33002.54002.32002.49002.490019,400
May 19, 20222.27002.38002.27002.37002.37006,200
May 18, 20222.38002.38002.24002.25002.25006,000
May 17, 20222.29002.31002.28002.31002.310011,000
May 16, 20222.28002.28002.26002.27002.270015,900
May 13, 20222.26002.31002.25002.27002.27005,000
May 12, 20222.37002.37002.18002.23002.2300166,700
May 11, 20222.39002.39002.34002.34002.340024,500
May 10, 20222.46002.50002.36002.37002.370015,000
May 09, 20222.50002.50002.44002.44002.44006,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...