Canada markets closed

Firan Technology Group Corporation (FTG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.9200+0.0700 (+3.78%)
At close: 03:52PM EST
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20221.85001.92001.85001.92001.92007,500
Dec 01, 20221.88001.88001.85001.85001.850024,900
Nov 30, 20221.86001.87001.85001.86001.860030,700
Nov 29, 20221.91001.91001.85001.86001.860036,500
Nov 28, 20221.96001.96001.85001.85001.850053,000
Nov 25, 20221.93001.99001.93001.99001.99001,100
Nov 24, 20221.86001.88001.86001.88001.880049,400
Nov 23, 20221.86001.86001.86001.86001.8600-
Nov 22, 20221.85001.86001.85001.86001.86005,200
Nov 21, 20221.87001.88001.84001.87001.870011,200
Nov 18, 20222.05002.06001.80001.80001.800039,400
Nov 17, 20221.83001.83001.83001.83001.830020,400
Nov 16, 20221.81001.81001.81001.81001.8100-
Nov 15, 20221.87001.87001.80001.81001.810015,000
Nov 14, 20221.88001.89001.87001.87001.870040,500
Nov 11, 20222.00002.00001.85001.87001.8700111,100
Nov 10, 20221.97001.99001.97001.99001.99001,600
Nov 09, 20221.93001.93001.87001.87001.87002,300
Nov 08, 20221.95001.95001.95001.95001.95002,700
Nov 07, 20221.92002.05001.92001.99001.990040,600
Nov 04, 20221.98001.98001.93001.93001.93007,300
Nov 03, 20222.00002.00001.97001.99001.99002,400
Nov 02, 20222.03002.03002.00002.00002.0000500
Nov 01, 20222.00002.05002.00002.05002.05002,500
Oct 31, 20222.02002.02001.97001.97001.97002,700
Oct 28, 20222.02002.05002.00002.05002.05001,500
Oct 27, 20221.93002.00001.90002.00002.00002,400
Oct 26, 20221.86001.86001.86001.86001.8600-
Oct 25, 20221.88001.88001.86001.86001.8600900
Oct 24, 20221.87001.87001.85001.86001.86003,000
Oct 21, 20221.89001.90001.86001.86001.86002,800
Oct 20, 20221.95001.95001.89001.89001.89005,500
Oct 19, 20221.90001.90001.90001.90001.9000-
Oct 18, 20221.90001.90001.90001.90001.9000500
Oct 17, 20221.90001.91001.90001.90001.90001,000
Oct 14, 20221.94001.94001.85001.92001.920011,500
Oct 13, 20221.93002.00001.93002.00002.000010,300
Oct 12, 20221.90001.90001.90001.90001.9000500
Oct 11, 20221.88001.88001.88001.88001.8800900
Oct 07, 20221.94001.94001.93001.94001.94004,200
Oct 06, 20221.93001.93001.93001.93001.9300-
Oct 05, 20221.93001.93001.93001.93001.9300300
Oct 04, 20222.00002.00001.91001.93001.9300700
Oct 03, 20221.87002.00001.87001.87001.87007,600
Sept 30, 20221.95001.95001.95001.95001.9500-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...