FTG.TO - Firan Technology Group Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 28, 20201.79001.88001.75001.83001.830016,400
May 27, 20201.93001.93001.76001.79001.790025,000
May 26, 20201.94001.96001.84001.84001.840014,600
May 25, 20201.90002.00001.89001.96001.960011,000
May 22, 20201.85002.04001.85002.00002.000033,300
May 21, 20201.74001.86001.74001.86001.860018,100
May 20, 20201.86001.86001.72001.73001.730021,000
May 19, 20201.82001.87001.80001.85001.850020,600
May 15, 20201.80001.83001.71001.73001.730021,400
May 14, 20201.73001.78001.71001.71001.710018,200
May 13, 20201.81001.81001.55001.73001.730024,400
May 12, 20201.92001.97001.82001.82001.820023,200
May 11, 20201.94001.96001.93001.93001.930019,700
May 08, 20201.92001.94001.86001.94001.94005,200
May 07, 20201.92001.94001.86001.90001.90007,400
May 06, 20201.90001.94001.90001.90001.900028,400
May 05, 20201.94002.00001.90001.91001.910047,300
May 04, 20202.00002.09001.97002.00002.000032,000
May 01, 20202.15002.16002.10002.16002.16007,200
Apr. 30, 20202.16002.16002.06002.13002.130012,600
Apr. 29, 20202.15002.20002.13002.16002.160018,400
Apr. 28, 20202.11002.16002.11002.13002.13004,600
Apr. 27, 20202.14002.15002.06002.11002.110011,400
Apr. 24, 20202.15002.15002.07002.14002.14005,000
Apr. 23, 20202.13002.19002.11002.18002.18003,600
Apr. 22, 20202.19002.26002.12002.12002.120021,700
Apr. 21, 20202.07002.24002.07002.21002.210013,700
Apr. 20, 20202.06002.23002.01002.23002.230021,800
Apr. 17, 20202.35002.35002.07002.27002.270039,500
Apr. 16, 20202.01002.25002.01002.19002.190038,000
Apr. 15, 20202.00002.01001.94002.00002.000015,800
Apr. 14, 20202.16002.25001.94001.94001.940023,000
Apr. 13, 20202.24002.27002.14002.16002.16001,200
Apr. 09, 20202.20002.40002.15002.27002.270032,100
Apr. 08, 20202.24002.32001.95002.13002.130023,600
Apr. 07, 20202.57002.57002.21002.30002.300023,200
Apr. 06, 20201.90002.23001.80002.23002.230013,600
Apr. 03, 20201.98002.01001.88002.01002.01003,000
Apr. 02, 20202.04002.04001.96001.98001.98007,300
Apr. 01, 20201.93001.96001.82001.95001.95004,700
Mar. 31, 20201.88002.00001.88001.97001.9700322,500
Mar. 30, 20201.93001.95001.81001.90001.900021,000
Mar. 27, 20201.85001.88001.71001.88001.880016,200
Mar. 26, 20201.76001.86001.75001.86001.860084,500
Mar. 25, 20201.66001.75001.50001.75001.750041,800
Mar. 24, 20201.70001.70001.45001.59001.5900103,800
Mar. 23, 20201.88001.88001.48001.55001.5500138,200
Mar. 20, 20202.00002.00001.70001.70001.700036,800
Mar. 19, 20201.72002.03001.70001.92001.92003,500
Mar. 18, 20201.80001.85001.48001.78001.7800499,600
Mar. 17, 20201.85002.12001.77001.87001.870062,000
Mar. 16, 20202.05002.34001.85002.01002.010034,000
Mar. 13, 20202.25002.57002.25002.48002.480012,100
Mar. 12, 20202.56002.60002.24002.37002.370055,900
Mar. 11, 20202.77002.77002.62002.77002.770017,400
Mar. 10, 20202.78003.02002.76002.77002.770033,200
Mar. 09, 20202.51002.96002.51002.75002.750032,100
Mar. 06, 20203.15003.15003.00003.13003.130033,500
Mar. 05, 20203.31003.31003.21003.21003.2100359,500
Mar. 04, 20203.40003.40003.28003.30003.300010,600
Mar. 03, 20203.40003.40003.30003.35003.35008,900
Mar. 02, 20203.39003.40003.35003.36003.360035,200
Feb. 28, 20203.32003.37003.31003.36003.360031,600
Feb. 27, 20203.30003.33003.30003.33003.330051,100
Feb. 26, 20203.30003.40003.30003.37003.370026,400
Feb. 25, 20203.37003.39003.35003.36003.360040,300
Feb. 24, 20203.31003.38003.29003.36003.360023,300
Feb. 21, 20203.37003.41003.31003.37003.370020,600
Feb. 20, 20203.42003.50003.36003.40003.4000173,200
Feb. 19, 20203.37003.46003.35003.42003.420016,300
Feb. 18, 20203.63003.63003.32003.46003.460048,200
Feb. 14, 20203.49003.74003.49003.62003.620081,200
Feb. 13, 20203.51003.51003.34003.48003.480039,300
Feb. 12, 20203.89003.89003.27003.56003.560090,900
Feb. 11, 20203.71003.90003.69003.85003.850048,200
Feb. 10, 20203.69003.70003.50003.70003.700036,100
Feb. 07, 20203.75003.75003.61003.67003.67009,200
Feb. 06, 20203.79003.79003.69003.76003.76009,900
Feb. 05, 20203.69003.80003.65003.80003.800032,700
Feb. 04, 20203.60003.73003.60003.69003.690053,000
Feb. 03, 20203.50003.58003.48003.58003.580033,800
Jan. 31, 20203.63003.64003.50003.54003.540019,900
Jan. 30, 20203.77003.77003.49003.63003.630044,700
Jan. 29, 20203.95003.97003.77003.78003.780026,400
Jan. 28, 20203.99004.00003.95003.95003.95008,400
Jan. 27, 20204.03004.03004.00004.03004.03008,600
Jan. 24, 20204.03004.10004.03004.03004.030013,600
Jan. 23, 20204.02004.05003.97004.00004.000017,900
Jan. 22, 20204.01004.04003.90003.99003.990022,200
Jan. 21, 20204.12004.14004.01004.08004.080040,800
Jan. 20, 20204.31004.31004.13004.13004.130018,000
Jan. 17, 20204.24004.27004.14004.14004.140015,900
Jan. 16, 20204.26004.28004.23004.23004.230010,200
Jan. 15, 20204.37004.37004.27004.29004.290016,200
Jan. 14, 20204.29004.34004.25004.32004.32006,100
Jan. 13, 20204.25004.29004.22004.29004.290017,200
Jan. 10, 20204.20004.25004.16004.21004.210042,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...