Canada Markets closed

FAX Capital Corp. (FXC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.7800+0.1400 (+3.85%)
At close: 03:33PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 20223.71003.78003.78003.78003.78005,187
Jan. 24, 20223.67003.78003.66003.78003.780024,900
Jan. 21, 20223.71003.75003.55003.64003.640020,900
Jan. 20, 20223.78003.82003.78003.78003.780014,200
Jan. 19, 20223.78003.80003.73003.73003.73009,500
Jan. 18, 20223.83003.83003.80003.80003.800011,100
Jan. 17, 20223.83003.83003.80003.80003.80001,800
Jan. 14, 20223.92003.93003.80003.81003.810016,800
Jan. 13, 20223.96003.98003.96003.98003.98005,400
Jan. 12, 20223.86003.90003.86003.90003.90006,100
Jan. 11, 20223.80003.90003.75003.75003.750023,100
Jan. 10, 20223.96003.98003.77003.80003.800022,300
Jan. 07, 20224.05004.05003.96003.96003.96009,000
Jan. 06, 20224.05004.05003.97003.97003.97004,300
Jan. 05, 20224.09004.10004.03004.03004.03005,000
Jan. 04, 20224.00004.07004.00004.07004.07005,400
Dec. 31, 20213.96003.96003.95003.95003.95001,000
Dec. 30, 20213.88003.88003.88003.88003.8800300
Dec. 29, 20213.99003.99003.87003.87003.87004,600
Dec. 24, 20213.79003.89003.79003.85003.85007,400
Dec. 23, 20213.96003.96003.79003.79003.790010,800
Dec. 22, 20214.00004.00003.83003.89003.890020,200
Dec. 21, 20214.00004.00003.99004.00004.00006,800
Dec. 20, 20213.90004.00003.90004.00004.00004,700
Dec. 17, 20213.95003.95003.85003.85003.850040,700
Dec. 16, 20213.99004.00003.92003.95003.950046,300
Dec. 15, 20214.00004.00003.95003.99003.990036,000
Dec. 14, 20213.95004.00003.90003.91003.910011,200
Dec. 13, 20214.05004.05003.76003.86003.860028,500
Dec. 10, 20214.10004.10003.98003.98003.980018,900
Dec. 09, 20214.05004.10004.05004.10004.100015,800
Dec. 08, 20214.16004.16004.00004.00004.000046,500
Dec. 07, 20214.20004.20004.15004.15004.15004,700
Dec. 06, 20214.15004.26004.15004.25004.25002,900
Dec. 03, 20214.10004.10004.10004.10004.1000-
Dec. 02, 20214.14004.14004.10004.10004.10009,900
Dec. 01, 20214.12004.12004.12004.12004.12001,200
Nov. 30, 20214.25004.28004.20004.20004.200019,800
Nov. 29, 20214.11004.29004.11004.25004.25009,300
Nov. 26, 20214.23004.28004.17004.18004.180012,000
Nov. 25, 20214.18004.19004.17004.18004.18005,700
Nov. 24, 20214.14004.14004.14004.14004.1400-
Nov. 23, 20214.43004.43004.14004.14004.140021,700
Nov. 22, 20214.35004.44004.33004.44004.440016,600
Nov. 19, 20214.24004.33004.24004.32004.320013,700
Nov. 18, 20214.14004.25004.14004.25004.25009,900
Nov. 17, 20214.14004.17004.03004.14004.140023,400
Nov. 16, 20214.20004.27004.01004.11004.110030,900
Nov. 15, 20214.25004.29004.25004.25004.250012,100
Nov. 12, 20214.18004.35004.18004.35004.350015,600
Nov. 11, 20214.23004.35004.21004.31004.31006,800
Nov. 10, 20214.24004.27004.24004.25004.250012,400
Nov. 09, 20214.32004.34004.18004.18004.18004,400
Nov. 08, 20214.12004.23004.12004.22004.22005,500
Nov. 05, 20214.15004.17004.10004.12004.120015,100
Nov. 04, 20214.18004.18004.14004.14004.140017,000
Nov. 03, 20214.15004.15004.15004.15004.1500-
Nov. 02, 20214.12004.15004.12004.15004.150010,200
Nov. 01, 20214.12004.23004.11004.11004.11007,000
Oct. 29, 20214.12004.14004.11004.14004.14003,700
Oct. 28, 20214.30004.30004.09004.20004.200035,400
Oct. 27, 20214.27004.30004.21004.22004.220018,300
Oct. 26, 20214.30004.33004.25004.25004.250017,700
Oct. 25, 20214.26004.30004.26004.28004.280018,300
Oct. 22, 20214.35004.45004.26004.26004.260027,200
Oct. 21, 20214.36004.36004.35004.35004.350010,000
Oct. 20, 20214.41004.41004.35004.36004.360030,000
Oct. 19, 20214.35004.39004.35004.35004.350011,800
Oct. 18, 20214.45004.45004.26004.36004.360017,100
Oct. 15, 20214.35004.41004.35004.41004.41003,700
Oct. 14, 20214.21004.34004.18004.34004.340022,800
Oct. 13, 20214.22004.22004.20004.20004.200035,000
Oct. 12, 20214.40004.40004.22004.22004.220013,100
Oct. 08, 20214.33004.40004.33004.40004.40005,500
Oct. 07, 20214.27004.38004.27004.38004.38001,000
Oct. 06, 20214.23004.37004.17004.37004.370013,800
Oct. 05, 20214.30004.30004.30004.30004.3000100
Oct. 04, 20214.30004.30004.30004.30004.3000600
Oct. 01, 20214.40004.41004.35004.35004.3500400
Sep. 30, 20214.20004.35004.20004.35004.350014,700
Sep. 29, 20214.22004.23004.21004.21004.21007,500
Sep. 28, 20214.48004.48004.23004.23004.230012,000
Sep. 27, 20214.49004.50004.49004.50004.50001,100
Sep. 24, 20214.40004.50004.36004.50004.500050,000
Sep. 23, 20214.35004.35004.35004.35004.3500-
Sep. 22, 20214.34004.35004.34004.35004.35003,800
Sep. 21, 20214.25004.25004.25004.25004.2500900
Sep. 20, 20214.30004.30004.26004.26004.260020,700
Sep. 17, 20214.25004.34004.24004.26004.260015,900
Sep. 16, 20214.26004.35004.15004.17004.170015,100
Sep. 15, 20214.15004.31004.15004.25004.250013,300
Sep. 14, 20214.09004.09004.09004.09004.09002,600
Sep. 13, 20214.15004.15004.09004.10004.100029,100
Sep. 10, 20214.25004.25004.16004.16004.160016,400
Sep. 09, 20214.22004.25004.21004.23004.23006,900
Sep. 08, 20214.30004.32004.19004.21004.21005,000
Sep. 07, 20214.20004.23004.20004.23004.23002,800
Sep. 03, 20214.35004.40004.16004.20004.200036,700
Sep. 02, 20214.30004.44004.30004.37004.370025,300
Sep. 01, 20214.35004.36004.30004.30004.30006,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...