FAX Capital Corp. (FXC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:33PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 25, 2022 | 3.7100 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 5,187 |
| Jan. 24, 2022 | 3.6700 | 3.7800 | 3.6600 | 3.7800 | 3.7800 | 24,900 |
| Jan. 21, 2022 | 3.7100 | 3.7500 | 3.5500 | 3.6400 | 3.6400 | 20,900 |
| Jan. 20, 2022 | 3.7800 | 3.8200 | 3.7800 | 3.7800 | 3.7800 | 14,200 |
| Jan. 19, 2022 | 3.7800 | 3.8000 | 3.7300 | 3.7300 | 3.7300 | 9,500 |
| Jan. 18, 2022 | 3.8300 | 3.8300 | 3.8000 | 3.8000 | 3.8000 | 11,100 |
| Jan. 17, 2022 | 3.8300 | 3.8300 | 3.8000 | 3.8000 | 3.8000 | 1,800 |
| Jan. 14, 2022 | 3.9200 | 3.9300 | 3.8000 | 3.8100 | 3.8100 | 16,800 |
| Jan. 13, 2022 | 3.9600 | 3.9800 | 3.9600 | 3.9800 | 3.9800 | 5,400 |
| Jan. 12, 2022 | 3.8600 | 3.9000 | 3.8600 | 3.9000 | 3.9000 | 6,100 |
| Jan. 11, 2022 | 3.8000 | 3.9000 | 3.7500 | 3.7500 | 3.7500 | 23,100 |
| Jan. 10, 2022 | 3.9600 | 3.9800 | 3.7700 | 3.8000 | 3.8000 | 22,300 |
| Jan. 07, 2022 | 4.0500 | 4.0500 | 3.9600 | 3.9600 | 3.9600 | 9,000 |
| Jan. 06, 2022 | 4.0500 | 4.0500 | 3.9700 | 3.9700 | 3.9700 | 4,300 |
| Jan. 05, 2022 | 4.0900 | 4.1000 | 4.0300 | 4.0300 | 4.0300 | 5,000 |
| Jan. 04, 2022 | 4.0000 | 4.0700 | 4.0000 | 4.0700 | 4.0700 | 5,400 |
| Dec. 31, 2021 | 3.9600 | 3.9600 | 3.9500 | 3.9500 | 3.9500 | 1,000 |
| Dec. 30, 2021 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 300 |
| Dec. 29, 2021 | 3.9900 | 3.9900 | 3.8700 | 3.8700 | 3.8700 | 4,600 |
| Dec. 24, 2021 | 3.7900 | 3.8900 | 3.7900 | 3.8500 | 3.8500 | 7,400 |
| Dec. 23, 2021 | 3.9600 | 3.9600 | 3.7900 | 3.7900 | 3.7900 | 10,800 |
| Dec. 22, 2021 | 4.0000 | 4.0000 | 3.8300 | 3.8900 | 3.8900 | 20,200 |
| Dec. 21, 2021 | 4.0000 | 4.0000 | 3.9900 | 4.0000 | 4.0000 | 6,800 |
| Dec. 20, 2021 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 4,700 |
| Dec. 17, 2021 | 3.9500 | 3.9500 | 3.8500 | 3.8500 | 3.8500 | 40,700 |
| Dec. 16, 2021 | 3.9900 | 4.0000 | 3.9200 | 3.9500 | 3.9500 | 46,300 |
| Dec. 15, 2021 | 4.0000 | 4.0000 | 3.9500 | 3.9900 | 3.9900 | 36,000 |
| Dec. 14, 2021 | 3.9500 | 4.0000 | 3.9000 | 3.9100 | 3.9100 | 11,200 |
| Dec. 13, 2021 | 4.0500 | 4.0500 | 3.7600 | 3.8600 | 3.8600 | 28,500 |
| Dec. 10, 2021 | 4.1000 | 4.1000 | 3.9800 | 3.9800 | 3.9800 | 18,900 |
| Dec. 09, 2021 | 4.0500 | 4.1000 | 4.0500 | 4.1000 | 4.1000 | 15,800 |
| Dec. 08, 2021 | 4.1600 | 4.1600 | 4.0000 | 4.0000 | 4.0000 | 46,500 |
| Dec. 07, 2021 | 4.2000 | 4.2000 | 4.1500 | 4.1500 | 4.1500 | 4,700 |
| Dec. 06, 2021 | 4.1500 | 4.2600 | 4.1500 | 4.2500 | 4.2500 | 2,900 |
| Dec. 03, 2021 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Dec. 02, 2021 | 4.1400 | 4.1400 | 4.1000 | 4.1000 | 4.1000 | 9,900 |
| Dec. 01, 2021 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 1,200 |
| Nov. 30, 2021 | 4.2500 | 4.2800 | 4.2000 | 4.2000 | 4.2000 | 19,800 |
| Nov. 29, 2021 | 4.1100 | 4.2900 | 4.1100 | 4.2500 | 4.2500 | 9,300 |
| Nov. 26, 2021 | 4.2300 | 4.2800 | 4.1700 | 4.1800 | 4.1800 | 12,000 |
| Nov. 25, 2021 | 4.1800 | 4.1900 | 4.1700 | 4.1800 | 4.1800 | 5,700 |
| Nov. 24, 2021 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| Nov. 23, 2021 | 4.4300 | 4.4300 | 4.1400 | 4.1400 | 4.1400 | 21,700 |
| Nov. 22, 2021 | 4.3500 | 4.4400 | 4.3300 | 4.4400 | 4.4400 | 16,600 |
| Nov. 19, 2021 | 4.2400 | 4.3300 | 4.2400 | 4.3200 | 4.3200 | 13,700 |
| Nov. 18, 2021 | 4.1400 | 4.2500 | 4.1400 | 4.2500 | 4.2500 | 9,900 |
| Nov. 17, 2021 | 4.1400 | 4.1700 | 4.0300 | 4.1400 | 4.1400 | 23,400 |
| Nov. 16, 2021 | 4.2000 | 4.2700 | 4.0100 | 4.1100 | 4.1100 | 30,900 |
| Nov. 15, 2021 | 4.2500 | 4.2900 | 4.2500 | 4.2500 | 4.2500 | 12,100 |
| Nov. 12, 2021 | 4.1800 | 4.3500 | 4.1800 | 4.3500 | 4.3500 | 15,600 |
| Nov. 11, 2021 | 4.2300 | 4.3500 | 4.2100 | 4.3100 | 4.3100 | 6,800 |
| Nov. 10, 2021 | 4.2400 | 4.2700 | 4.2400 | 4.2500 | 4.2500 | 12,400 |
| Nov. 09, 2021 | 4.3200 | 4.3400 | 4.1800 | 4.1800 | 4.1800 | 4,400 |
| Nov. 08, 2021 | 4.1200 | 4.2300 | 4.1200 | 4.2200 | 4.2200 | 5,500 |
| Nov. 05, 2021 | 4.1500 | 4.1700 | 4.1000 | 4.1200 | 4.1200 | 15,100 |
| Nov. 04, 2021 | 4.1800 | 4.1800 | 4.1400 | 4.1400 | 4.1400 | 17,000 |
| Nov. 03, 2021 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Nov. 02, 2021 | 4.1200 | 4.1500 | 4.1200 | 4.1500 | 4.1500 | 10,200 |
| Nov. 01, 2021 | 4.1200 | 4.2300 | 4.1100 | 4.1100 | 4.1100 | 7,000 |
| Oct. 29, 2021 | 4.1200 | 4.1400 | 4.1100 | 4.1400 | 4.1400 | 3,700 |
| Oct. 28, 2021 | 4.3000 | 4.3000 | 4.0900 | 4.2000 | 4.2000 | 35,400 |
| Oct. 27, 2021 | 4.2700 | 4.3000 | 4.2100 | 4.2200 | 4.2200 | 18,300 |
| Oct. 26, 2021 | 4.3000 | 4.3300 | 4.2500 | 4.2500 | 4.2500 | 17,700 |
| Oct. 25, 2021 | 4.2600 | 4.3000 | 4.2600 | 4.2800 | 4.2800 | 18,300 |
| Oct. 22, 2021 | 4.3500 | 4.4500 | 4.2600 | 4.2600 | 4.2600 | 27,200 |
| Oct. 21, 2021 | 4.3600 | 4.3600 | 4.3500 | 4.3500 | 4.3500 | 10,000 |
| Oct. 20, 2021 | 4.4100 | 4.4100 | 4.3500 | 4.3600 | 4.3600 | 30,000 |
| Oct. 19, 2021 | 4.3500 | 4.3900 | 4.3500 | 4.3500 | 4.3500 | 11,800 |
| Oct. 18, 2021 | 4.4500 | 4.4500 | 4.2600 | 4.3600 | 4.3600 | 17,100 |
| Oct. 15, 2021 | 4.3500 | 4.4100 | 4.3500 | 4.4100 | 4.4100 | 3,700 |
| Oct. 14, 2021 | 4.2100 | 4.3400 | 4.1800 | 4.3400 | 4.3400 | 22,800 |
| Oct. 13, 2021 | 4.2200 | 4.2200 | 4.2000 | 4.2000 | 4.2000 | 35,000 |
| Oct. 12, 2021 | 4.4000 | 4.4000 | 4.2200 | 4.2200 | 4.2200 | 13,100 |
| Oct. 08, 2021 | 4.3300 | 4.4000 | 4.3300 | 4.4000 | 4.4000 | 5,500 |
| Oct. 07, 2021 | 4.2700 | 4.3800 | 4.2700 | 4.3800 | 4.3800 | 1,000 |
| Oct. 06, 2021 | 4.2300 | 4.3700 | 4.1700 | 4.3700 | 4.3700 | 13,800 |
| Oct. 05, 2021 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 100 |
| Oct. 04, 2021 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 600 |
| Oct. 01, 2021 | 4.4000 | 4.4100 | 4.3500 | 4.3500 | 4.3500 | 400 |
| Sep. 30, 2021 | 4.2000 | 4.3500 | 4.2000 | 4.3500 | 4.3500 | 14,700 |
| Sep. 29, 2021 | 4.2200 | 4.2300 | 4.2100 | 4.2100 | 4.2100 | 7,500 |
| Sep. 28, 2021 | 4.4800 | 4.4800 | 4.2300 | 4.2300 | 4.2300 | 12,000 |
| Sep. 27, 2021 | 4.4900 | 4.5000 | 4.4900 | 4.5000 | 4.5000 | 1,100 |
| Sep. 24, 2021 | 4.4000 | 4.5000 | 4.3600 | 4.5000 | 4.5000 | 50,000 |
| Sep. 23, 2021 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Sep. 22, 2021 | 4.3400 | 4.3500 | 4.3400 | 4.3500 | 4.3500 | 3,800 |
| Sep. 21, 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 900 |
| Sep. 20, 2021 | 4.3000 | 4.3000 | 4.2600 | 4.2600 | 4.2600 | 20,700 |
| Sep. 17, 2021 | 4.2500 | 4.3400 | 4.2400 | 4.2600 | 4.2600 | 15,900 |
| Sep. 16, 2021 | 4.2600 | 4.3500 | 4.1500 | 4.1700 | 4.1700 | 15,100 |
| Sep. 15, 2021 | 4.1500 | 4.3100 | 4.1500 | 4.2500 | 4.2500 | 13,300 |
| Sep. 14, 2021 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 2,600 |
| Sep. 13, 2021 | 4.1500 | 4.1500 | 4.0900 | 4.1000 | 4.1000 | 29,100 |
| Sep. 10, 2021 | 4.2500 | 4.2500 | 4.1600 | 4.1600 | 4.1600 | 16,400 |
| Sep. 09, 2021 | 4.2200 | 4.2500 | 4.2100 | 4.2300 | 4.2300 | 6,900 |
| Sep. 08, 2021 | 4.3000 | 4.3200 | 4.1900 | 4.2100 | 4.2100 | 5,000 |
| Sep. 07, 2021 | 4.2000 | 4.2300 | 4.2000 | 4.2300 | 4.2300 | 2,800 |
| Sep. 03, 2021 | 4.3500 | 4.4000 | 4.1600 | 4.2000 | 4.2000 | 36,700 |
| Sep. 02, 2021 | 4.3000 | 4.4400 | 4.3000 | 4.3700 | 4.3700 | 25,300 |
| Sep. 01, 2021 | 4.3500 | 4.3600 | 4.3000 | 4.3000 | 4.3000 | 6,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
