Canada markets close in 5 hours 3 minutes

FAX Capital Corp. (FXC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.170.00 (0.00%)
As of 03:58PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 20225.175.175.175.175.177,300
Jul 05, 20225.175.185.165.175.1717,900
Jul 04, 20225.175.175.175.175.17-
Jun 30, 20225.175.175.175.175.1722,700
Jun 29, 20225.175.175.175.175.171,900
Jun 28, 20225.165.185.165.175.1743,500
Jun 27, 20225.155.165.155.165.1613,200
Jun 24, 20225.155.155.155.155.15600
Jun 23, 20225.135.135.135.135.1324,600
Jun 22, 20225.155.155.125.125.12200
Jun 21, 20225.165.165.155.155.1514,600
Jun 20, 20225.155.165.155.155.153,400
Jun 17, 20225.145.155.115.155.1546,300
Jun 16, 20225.165.165.145.155.1548,300
Jun 15, 20225.145.165.145.165.1613,400
Jun 14, 20225.125.165.115.165.1669,000
Jun 13, 20225.125.165.075.165.16104,000
Jun 10, 20225.155.185.145.185.1879,600
Jun 09, 20225.125.185.115.145.14143,400
Jun 08, 20225.115.185.105.125.12111,100
Jun 07, 20225.105.185.105.185.18175,900
Jun 06, 20225.085.115.075.095.0963,200
Jun 03, 20225.065.105.065.105.1018,200
Jun 02, 20225.065.105.065.085.0853,800
Jun 01, 20225.075.085.065.075.07294,100
May 31, 20225.105.125.035.085.08249,300
May 30, 20225.105.115.085.115.11194,600
May 27, 20225.055.125.045.125.12368,100
May 26, 20225.065.105.065.075.0718,600
May 25, 20225.025.065.025.065.0698,600
May 24, 20225.005.055.005.055.0541,300
May 20, 20225.045.045.025.025.021,100
May 19, 20225.005.035.005.035.0328,200
May 18, 20225.025.035.005.035.03127,000
May 17, 20225.005.045.005.045.0484,400
May 16, 20225.015.044.945.045.0437,500
May 13, 20224.995.034.995.035.0314,000
May 12, 20224.875.004.855.005.0077,800
May 11, 20225.015.024.944.984.98239,700
May 10, 20225.025.025.005.005.001,900
May 09, 20225.055.055.005.025.0229,300
May 06, 20225.045.054.815.025.02260,900
May 05, 20225.065.065.045.045.04158,200
May 04, 20225.055.075.045.075.0799,100
May 03, 20225.055.075.045.055.05488,400
May 02, 20224.555.074.555.045.041,184,800
Apr 29, 20223.523.523.373.373.3719,200
Apr 28, 20223.523.523.523.523.521,000
Apr 27, 20223.513.513.513.513.515,500
Apr 26, 20223.453.513.453.503.5020,800
Apr 25, 20223.453.453.453.453.453,900
Apr 22, 20223.453.463.443.443.444,800
Apr 21, 20223.453.463.453.463.462,400
Apr 20, 20223.453.463.453.453.455,300
Apr 19, 20223.453.473.403.403.4013,200
Apr 18, 20223.503.503.413.413.4122,800
Apr 14, 20223.553.553.483.483.488,000
Apr 13, 20223.483.553.483.553.55200
Apr 12, 20223.473.473.473.473.47-
Apr 11, 20223.473.573.473.473.4721,900
Apr 08, 20223.553.553.423.423.4224,800
Apr 07, 20223.503.553.503.553.555,900
Apr 06, 20223.603.603.453.503.5018,800
Apr 05, 20223.613.643.613.643.6412,500
Apr 04, 20223.653.653.613.643.6425,400
Apr 01, 20223.613.613.563.563.5611,500
Mar 31, 20223.633.653.623.623.629,100
Mar 30, 20223.653.653.533.643.6413,900
Mar 29, 20223.703.753.603.603.6014,300
Mar 28, 20223.603.603.593.603.609,600
Mar 25, 20223.463.583.453.583.586,200
Mar 24, 20223.593.593.553.553.558,900
Mar 23, 20223.423.633.423.593.5933,200
Mar 22, 20223.503.513.413.413.4113,200
Mar 21, 20223.553.553.503.503.5012,800
Mar 18, 20223.403.523.403.523.528,700
Mar 17, 20223.553.553.293.303.30106,100
Mar 16, 20223.593.603.553.553.5521,400
Mar 15, 20223.583.583.503.503.507,900
Mar 14, 20223.613.623.603.603.6012,700
Mar 11, 20223.603.603.583.603.609,900
Mar 10, 20223.663.663.453.503.5023,200
Mar 09, 20223.753.753.653.653.658,200
Mar 08, 20223.713.713.713.713.711,500
Mar 07, 20223.703.713.703.713.712,200
Mar 04, 20223.763.763.653.653.6510,100
Mar 03, 20223.753.763.753.763.763,700
Mar 02, 20223.683.683.653.653.658,700
Mar 01, 20223.753.763.653.673.6718,500
Feb 28, 20223.663.853.663.853.859,100
Feb 25, 20223.743.743.743.743.74-
Feb 24, 20223.853.853.663.743.7429,800
Feb 23, 20223.943.943.853.853.855,300
Feb 22, 20223.943.943.853.853.8510,500
Feb 18, 20223.903.903.903.903.906,500
Feb 17, 20223.903.903.903.903.90300
Feb 16, 20223.903.903.853.903.9012,400
Feb 15, 20223.883.903.853.863.869,500
Feb 14, 20223.853.853.853.853.8510,600
Feb 11, 20223.853.853.853.853.85-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...