Canada markets open in 7 hours 28 minutes

Firan Technology Group Corporation (FTG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.7000-0.0300 (-1.73%)
At close: 3:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...