Canada markets closed

Firan Technology Group Corporation (FTG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.2600+0.1300 (+6.10%)
At close: 03:56PM EDT
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 20222.33002.41002.24002.26002.260013,224
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
May 06, 20222.50002.50002.45002.50002.50006,800
May 05, 20222.36002.56002.36002.54002.540010,200
May 04, 20222.46002.46002.41002.41002.41001,000
May 03, 20222.50002.50002.41002.50002.50008,000
May 02, 20222.57002.57002.49002.52002.52006,500
Apr 29, 20222.75002.75002.56002.59002.59002,300
Apr 28, 20222.58002.58002.51002.55002.55002,100
Apr 27, 20222.65002.65002.60002.62002.62004,700
Apr 26, 20222.70002.71002.57002.60002.600064,200
Apr 25, 20222.75002.75002.70002.70002.70008,700
Apr 22, 20222.80002.80002.75002.78002.78009,900
Apr 21, 20222.75002.80002.73002.80002.80007,100
Apr 20, 20222.75002.83002.75002.79002.790016,800
Apr 19, 20222.75002.75002.68002.69002.69004,200
Apr 18, 20222.74002.79002.72002.75002.75006,700
Apr 14, 20222.84002.92002.75002.78002.78009,900
Apr 13, 20222.92002.92002.81002.90002.900017,000
Apr 12, 20222.98002.99002.95002.95002.950014,800
Apr 11, 20222.93002.98002.92002.97002.970010,100
Apr 08, 20222.86002.93002.86002.92002.92008,000
Apr 07, 20222.81002.87002.71002.77002.77005,000
Apr 06, 20222.94002.94002.79002.83002.8300600
Apr 05, 20222.95003.00002.90002.96002.960017,500
Apr 04, 20222.84003.01002.84003.01003.010020,400
Apr 01, 20222.86003.00002.81002.85002.850040,900
Mar 31, 20222.78002.81002.78002.81002.81009,800
Mar 30, 20222.76002.82002.75002.78002.780032,500
Mar 29, 20222.70002.70002.60002.69002.69001,400
Mar 28, 20222.87002.90002.74002.74002.740010,300
Mar 25, 20222.69002.87002.69002.87002.870035,100
Mar 24, 20222.49002.66002.49002.65002.650017,300
Mar 23, 20222.48002.49002.44002.46002.460016,100
Mar 22, 20222.48002.53002.48002.49002.49007,600
Mar 21, 20222.59002.59002.46002.47002.47007,400
Mar 18, 20222.60002.62002.49002.49002.490025,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...