FAX Capital Corp. (FXC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 03:58PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 06, 2022 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 7,300 |
| Jul 05, 2022 | 5.17 | 5.18 | 5.16 | 5.17 | 5.17 | 17,900 |
| Jul 04, 2022 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Jun 30, 2022 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 22,700 |
| Jun 29, 2022 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1,900 |
| Jun 28, 2022 | 5.16 | 5.18 | 5.16 | 5.17 | 5.17 | 43,500 |
| Jun 27, 2022 | 5.15 | 5.16 | 5.15 | 5.16 | 5.16 | 13,200 |
| Jun 24, 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 600 |
| Jun 23, 2022 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 24,600 |
| Jun 22, 2022 | 5.15 | 5.15 | 5.12 | 5.12 | 5.12 | 200 |
| Jun 21, 2022 | 5.16 | 5.16 | 5.15 | 5.15 | 5.15 | 14,600 |
| Jun 20, 2022 | 5.15 | 5.16 | 5.15 | 5.15 | 5.15 | 3,400 |
| Jun 17, 2022 | 5.14 | 5.15 | 5.11 | 5.15 | 5.15 | 46,300 |
| Jun 16, 2022 | 5.16 | 5.16 | 5.14 | 5.15 | 5.15 | 48,300 |
| Jun 15, 2022 | 5.14 | 5.16 | 5.14 | 5.16 | 5.16 | 13,400 |
| Jun 14, 2022 | 5.12 | 5.16 | 5.11 | 5.16 | 5.16 | 69,000 |
| Jun 13, 2022 | 5.12 | 5.16 | 5.07 | 5.16 | 5.16 | 104,000 |
| Jun 10, 2022 | 5.15 | 5.18 | 5.14 | 5.18 | 5.18 | 79,600 |
| Jun 09, 2022 | 5.12 | 5.18 | 5.11 | 5.14 | 5.14 | 143,400 |
| Jun 08, 2022 | 5.11 | 5.18 | 5.10 | 5.12 | 5.12 | 111,100 |
| Jun 07, 2022 | 5.10 | 5.18 | 5.10 | 5.18 | 5.18 | 175,900 |
| Jun 06, 2022 | 5.08 | 5.11 | 5.07 | 5.09 | 5.09 | 63,200 |
| Jun 03, 2022 | 5.06 | 5.10 | 5.06 | 5.10 | 5.10 | 18,200 |
| Jun 02, 2022 | 5.06 | 5.10 | 5.06 | 5.08 | 5.08 | 53,800 |
| Jun 01, 2022 | 5.07 | 5.08 | 5.06 | 5.07 | 5.07 | 294,100 |
| May 31, 2022 | 5.10 | 5.12 | 5.03 | 5.08 | 5.08 | 249,300 |
| May 30, 2022 | 5.10 | 5.11 | 5.08 | 5.11 | 5.11 | 194,600 |
| May 27, 2022 | 5.05 | 5.12 | 5.04 | 5.12 | 5.12 | 368,100 |
| May 26, 2022 | 5.06 | 5.10 | 5.06 | 5.07 | 5.07 | 18,600 |
| May 25, 2022 | 5.02 | 5.06 | 5.02 | 5.06 | 5.06 | 98,600 |
| May 24, 2022 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 41,300 |
| May 20, 2022 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | 1,100 |
| May 19, 2022 | 5.00 | 5.03 | 5.00 | 5.03 | 5.03 | 28,200 |
| May 18, 2022 | 5.02 | 5.03 | 5.00 | 5.03 | 5.03 | 127,000 |
| May 17, 2022 | 5.00 | 5.04 | 5.00 | 5.04 | 5.04 | 84,400 |
| May 16, 2022 | 5.01 | 5.04 | 4.94 | 5.04 | 5.04 | 37,500 |
| May 13, 2022 | 4.99 | 5.03 | 4.99 | 5.03 | 5.03 | 14,000 |
| May 12, 2022 | 4.87 | 5.00 | 4.85 | 5.00 | 5.00 | 77,800 |
| May 11, 2022 | 5.01 | 5.02 | 4.94 | 4.98 | 4.98 | 239,700 |
| May 10, 2022 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | 1,900 |
| May 09, 2022 | 5.05 | 5.05 | 5.00 | 5.02 | 5.02 | 29,300 |
| May 06, 2022 | 5.04 | 5.05 | 4.81 | 5.02 | 5.02 | 260,900 |
| May 05, 2022 | 5.06 | 5.06 | 5.04 | 5.04 | 5.04 | 158,200 |
| May 04, 2022 | 5.05 | 5.07 | 5.04 | 5.07 | 5.07 | 99,100 |
| May 03, 2022 | 5.05 | 5.07 | 5.04 | 5.05 | 5.05 | 488,400 |
| May 02, 2022 | 4.55 | 5.07 | 4.55 | 5.04 | 5.04 | 1,184,800 |
| Apr 29, 2022 | 3.52 | 3.52 | 3.37 | 3.37 | 3.37 | 19,200 |
| Apr 28, 2022 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1,000 |
| Apr 27, 2022 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 5,500 |
| Apr 26, 2022 | 3.45 | 3.51 | 3.45 | 3.50 | 3.50 | 20,800 |
| Apr 25, 2022 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 3,900 |
| Apr 22, 2022 | 3.45 | 3.46 | 3.44 | 3.44 | 3.44 | 4,800 |
| Apr 21, 2022 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | 2,400 |
| Apr 20, 2022 | 3.45 | 3.46 | 3.45 | 3.45 | 3.45 | 5,300 |
| Apr 19, 2022 | 3.45 | 3.47 | 3.40 | 3.40 | 3.40 | 13,200 |
| Apr 18, 2022 | 3.50 | 3.50 | 3.41 | 3.41 | 3.41 | 22,800 |
| Apr 14, 2022 | 3.55 | 3.55 | 3.48 | 3.48 | 3.48 | 8,000 |
| Apr 13, 2022 | 3.48 | 3.55 | 3.48 | 3.55 | 3.55 | 200 |
| Apr 12, 2022 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - |
| Apr 11, 2022 | 3.47 | 3.57 | 3.47 | 3.47 | 3.47 | 21,900 |
| Apr 08, 2022 | 3.55 | 3.55 | 3.42 | 3.42 | 3.42 | 24,800 |
| Apr 07, 2022 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 5,900 |
| Apr 06, 2022 | 3.60 | 3.60 | 3.45 | 3.50 | 3.50 | 18,800 |
| Apr 05, 2022 | 3.61 | 3.64 | 3.61 | 3.64 | 3.64 | 12,500 |
| Apr 04, 2022 | 3.65 | 3.65 | 3.61 | 3.64 | 3.64 | 25,400 |
| Apr 01, 2022 | 3.61 | 3.61 | 3.56 | 3.56 | 3.56 | 11,500 |
| Mar 31, 2022 | 3.63 | 3.65 | 3.62 | 3.62 | 3.62 | 9,100 |
| Mar 30, 2022 | 3.65 | 3.65 | 3.53 | 3.64 | 3.64 | 13,900 |
| Mar 29, 2022 | 3.70 | 3.75 | 3.60 | 3.60 | 3.60 | 14,300 |
| Mar 28, 2022 | 3.60 | 3.60 | 3.59 | 3.60 | 3.60 | 9,600 |
| Mar 25, 2022 | 3.46 | 3.58 | 3.45 | 3.58 | 3.58 | 6,200 |
| Mar 24, 2022 | 3.59 | 3.59 | 3.55 | 3.55 | 3.55 | 8,900 |
| Mar 23, 2022 | 3.42 | 3.63 | 3.42 | 3.59 | 3.59 | 33,200 |
| Mar 22, 2022 | 3.50 | 3.51 | 3.41 | 3.41 | 3.41 | 13,200 |
| Mar 21, 2022 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | 12,800 |
| Mar 18, 2022 | 3.40 | 3.52 | 3.40 | 3.52 | 3.52 | 8,700 |
| Mar 17, 2022 | 3.55 | 3.55 | 3.29 | 3.30 | 3.30 | 106,100 |
| Mar 16, 2022 | 3.59 | 3.60 | 3.55 | 3.55 | 3.55 | 21,400 |
| Mar 15, 2022 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | 7,900 |
| Mar 14, 2022 | 3.61 | 3.62 | 3.60 | 3.60 | 3.60 | 12,700 |
| Mar 11, 2022 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | 9,900 |
| Mar 10, 2022 | 3.66 | 3.66 | 3.45 | 3.50 | 3.50 | 23,200 |
| Mar 09, 2022 | 3.75 | 3.75 | 3.65 | 3.65 | 3.65 | 8,200 |
| Mar 08, 2022 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1,500 |
| Mar 07, 2022 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | 2,200 |
| Mar 04, 2022 | 3.76 | 3.76 | 3.65 | 3.65 | 3.65 | 10,100 |
| Mar 03, 2022 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | 3,700 |
| Mar 02, 2022 | 3.68 | 3.68 | 3.65 | 3.65 | 3.65 | 8,700 |
| Mar 01, 2022 | 3.75 | 3.76 | 3.65 | 3.67 | 3.67 | 18,500 |
| Feb 28, 2022 | 3.66 | 3.85 | 3.66 | 3.85 | 3.85 | 9,100 |
| Feb 25, 2022 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - |
| Feb 24, 2022 | 3.85 | 3.85 | 3.66 | 3.74 | 3.74 | 29,800 |
| Feb 23, 2022 | 3.94 | 3.94 | 3.85 | 3.85 | 3.85 | 5,300 |
| Feb 22, 2022 | 3.94 | 3.94 | 3.85 | 3.85 | 3.85 | 10,500 |
| Feb 18, 2022 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 6,500 |
| Feb 17, 2022 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 300 |
| Feb 16, 2022 | 3.90 | 3.90 | 3.85 | 3.90 | 3.90 | 12,400 |
| Feb 15, 2022 | 3.88 | 3.90 | 3.85 | 3.86 | 3.86 | 9,500 |
| Feb 14, 2022 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 10,600 |
| Feb 11, 2022 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
