Canada markets closed

Firan Technology Group Corporation (FTG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.4200-0.0600 (-2.42%)
At close: 03:14PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 20222.48002.48002.38002.42002.42008,028
Jan. 24, 20222.36002.48002.31002.48002.480021,800
Jan. 21, 20222.45002.48002.31002.48002.480012,400
Jan. 20, 20222.55002.55002.50002.50002.500011,300
Jan. 19, 20222.57002.57002.46002.54002.540013,700
Jan. 18, 20222.50002.51002.45002.49002.490014,900
Jan. 17, 20222.51002.51002.50002.50002.50002,900
Jan. 14, 20222.48002.50002.48002.50002.50005,500
Jan. 13, 20222.50002.50002.46002.46002.46005,000
Jan. 12, 20222.57002.57002.51002.51002.51002,200
Jan. 11, 20222.59002.60002.53002.53002.53005,500
Jan. 10, 20222.59002.59002.51002.57002.57004,600
Jan. 07, 20222.55002.59002.52002.55002.55002,700
Jan. 06, 20222.58002.59002.57002.57002.57008,400
Jan. 05, 20222.60002.68002.58002.58002.580044,700
Jan. 04, 20222.62002.67002.55002.60002.600033,000
Dec. 31, 20212.58002.66002.58002.65002.650012,600
Dec. 30, 20212.57002.57002.57002.57002.5700200
Dec. 29, 20212.66002.66002.58002.58002.58002,900
Dec. 24, 20212.60002.61002.60002.61002.61001,400
Dec. 23, 20212.50002.60002.48002.60002.600010,300
Dec. 22, 20212.40002.49002.36002.49002.49007,100
Dec. 21, 20212.38002.43002.38002.43002.430014,700
Dec. 20, 20212.37002.37002.34002.36002.36002,600
Dec. 17, 20212.42002.42002.36002.39002.39008,500
Dec. 16, 20212.44002.46002.44002.44002.44002,900
Dec. 15, 20212.44002.44002.44002.44002.4400300
Dec. 14, 20212.41002.47002.41002.47002.47006,900
Dec. 13, 20212.46002.46002.42002.42002.420011,500
Dec. 10, 20212.46002.46002.42002.44002.44009,400
Dec. 09, 20212.48002.48002.42002.44002.44006,500
Dec. 08, 20212.48002.48002.41002.46002.46004,300
Dec. 07, 20212.51002.51002.46002.46002.460099,300
Dec. 06, 20212.47002.59002.43002.53002.53009,400
Dec. 03, 20212.59002.65002.59002.64002.64006,500
Dec. 02, 20212.50002.58002.48002.58002.5800134,500
Dec. 01, 20212.37002.49002.37002.48002.480017,000
Nov. 30, 20212.31002.35002.26002.35002.35004,800
Nov. 29, 20212.37002.42002.32002.33002.330013,200
Nov. 26, 20212.38002.38002.30002.34002.340016,600
Nov. 25, 20212.38002.40002.36002.40002.40001,000
Nov. 24, 20212.36002.40002.36002.40002.400012,100
Nov. 23, 20212.40002.40002.37002.38002.380020,600
Nov. 22, 20212.42002.43002.40002.43002.43002,600
Nov. 19, 20212.44002.44002.42002.44002.440015,900
Nov. 18, 20212.46002.48002.44002.44002.440010,600
Nov. 17, 20212.50002.50002.49002.50002.50004,600
Nov. 16, 20212.55002.55002.50002.50002.500016,900
Nov. 15, 20212.59002.59002.50002.54002.540014,400
Nov. 12, 20212.51002.60002.51002.60002.600015,600
Nov. 11, 20212.49002.57002.49002.57002.57004,800
Nov. 10, 20212.53002.54002.48002.51002.510028,800
Nov. 09, 20212.59002.61002.54002.54002.54002,500
Nov. 08, 20212.61002.61002.52002.58002.58005,200
Nov. 05, 20212.60002.64002.52002.63002.630018,700
Nov. 04, 20212.53002.62002.53002.57002.570024,500
Nov. 03, 20212.45002.57002.42002.54002.540032,700
Nov. 02, 20212.49002.53002.46002.46002.46007,700
Nov. 01, 20212.58002.58002.46002.50002.500011,900
Oct. 29, 20212.62002.65002.48002.57002.570013,400
Oct. 28, 20212.58002.58002.45002.57002.570017,100
Oct. 27, 20212.59002.60002.56002.57002.570042,100
Oct. 26, 20212.66002.66002.54002.60002.600060,800
Oct. 25, 20212.68002.68002.66002.66002.660046,500
Oct. 22, 20212.68002.70002.63002.67002.6700342,500
Oct. 21, 20212.67002.73002.67002.69002.69005,800
Oct. 20, 20212.63002.69002.62002.69002.690010,900
Oct. 19, 20212.60002.64002.59002.64002.640012,700
Oct. 18, 20212.64002.64002.59002.62002.62008,900
Oct. 15, 20212.68002.72002.60002.64002.64005,700
Oct. 14, 20212.64002.68002.64002.65002.650070,000
Oct. 13, 20212.72002.72002.64002.70002.70004,500
Oct. 12, 20212.66002.68002.66002.68002.68003,300
Oct. 08, 20212.70002.70002.61002.66002.660023,300
Oct. 07, 20212.66002.71002.63002.70002.700011,700
Oct. 06, 20212.70002.70002.63002.63002.630011,500
Oct. 05, 20212.71002.71002.65002.65002.65009,600
Oct. 04, 20212.73002.79002.66002.70002.70009,900
Oct. 01, 20212.65002.72002.62002.72002.720016,800
Sep. 30, 20212.73002.73002.63002.63002.63006,600
Sep. 29, 20212.64002.66002.62002.64002.64002,800
Sep. 28, 20212.72002.72002.64002.64002.640016,400
Sep. 27, 20212.75002.75002.70002.72002.720060,900
Sep. 24, 20212.76002.77002.66002.70002.700012,000
Sep. 23, 20212.68002.88002.68002.75002.750056,000
Sep. 22, 20212.72002.72002.60002.60002.600016,700
Sep. 21, 20212.65002.75002.61002.71002.710039,700
Sep. 20, 20212.63002.66002.59002.61002.610022,800
Sep. 17, 20212.74002.75002.61002.65002.650016,900
Sep. 16, 20212.77002.77002.73002.73002.73003,000
Sep. 15, 20212.75002.88002.75002.79002.790017,300
Sep. 14, 20212.80002.80002.72002.72002.72004,900
Sep. 13, 20212.79002.79002.73002.73002.73003,500
Sep. 10, 20212.82002.84002.78002.78002.780023,200
Sep. 09, 20212.80002.86002.78002.80002.80007,100
Sep. 08, 20212.88002.88002.77002.77002.77007,600
Sep. 07, 20212.88002.88002.80002.83002.83004,700
Sep. 03, 20212.82002.88002.82002.88002.88002,100
Sep. 02, 20212.79002.79002.76002.79002.7900400
Sep. 01, 20212.79002.84002.77002.84002.84002,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...