UK markets closed

Filo Corp. (FIL.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
24.91+0.50 (+2.05%)
At close: 04:00PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202424.4425.1924.4424.9124.91201,800
18 Apr 202423.8624.7923.8524.4124.41226,000
17 Apr 202423.4124.0523.3623.7523.75165,900
16 Apr 202423.5723.6723.2223.2723.27207,300
15 Apr 202424.8124.8123.5223.8523.85156,500
12 Apr 202424.6025.1424.0024.2424.24173,100
11 Apr 202424.5024.6123.9024.1324.13203,800
10 Apr 202423.8025.1523.8024.3324.33203,200
09 Apr 202424.1524.7624.1324.2924.29354,100
08 Apr 202425.0025.0223.9823.9823.98313,300
05 Apr 202424.6425.0024.2524.9724.97156,000
04 Apr 202424.6025.2124.3524.4124.41266,400
03 Apr 202424.1024.6023.9324.5224.52288,600
02 Apr 202424.1324.1323.9024.1024.10220,800
01 Apr 202423.7524.1323.5724.1324.13377,800
28 Mar 202422.9023.9122.8523.6523.65315,100
27 Mar 202421.8822.8121.8822.7922.79176,200
26 Mar 202422.4422.6021.8621.9021.90197,400
25 Mar 202422.8523.0022.3222.3622.36156,200
22 Mar 202423.0023.3022.7222.8522.85275,200
21 Mar 202424.0724.1922.9823.1723.17395,700
20 Mar 202423.2024.0523.2023.7523.75116,900
19 Mar 202423.6923.8323.2423.3323.33177,000
18 Mar 202424.1424.3323.7623.9023.90632,800
15 Mar 202423.7024.4123.5124.0924.09522,100
14 Mar 202423.4923.7023.2423.6523.65189,500
13 Mar 202423.2024.1623.2023.4523.45323,300
12 Mar 202422.9523.1622.8022.9522.95177,300
11 Mar 202422.8023.2022.7022.9522.95171,500
08 Mar 202423.1523.4322.7122.9822.98149,800
07 Mar 202422.9823.3722.7022.8622.86152,100
06 Mar 202422.0822.9322.0822.8722.87176,700
05 Mar 202422.7322.7321.8221.8921.89140,200
04 Mar 202422.5022.8322.3022.6722.67201,400
01 Mar 202422.0922.6021.9222.3622.36551,400
29 Feb 202422.0422.4121.4921.9321.93419,400
28 Feb 202421.5421.8421.2121.7321.73128,600
27 Feb 202421.4121.5521.1321.5021.50116,600
26 Feb 202421.4421.4620.9521.2721.2788,100
23 Feb 202420.6621.8120.6621.6521.65171,400
22 Feb 202421.4321.5920.5820.8720.8795,800
21 Feb 202421.3521.3920.8321.3121.3189,700
20 Feb 202421.1621.4820.9421.4221.42197,500
16 Feb 202420.4821.3120.4621.2221.2298,400
15 Feb 202420.3720.8620.0420.4820.48151,400
14 Feb 202419.5220.3219.5220.0320.03187,000
13 Feb 202420.2920.4619.4019.6419.64154,500
12 Feb 202420.2020.5019.9820.2820.2896,700
09 Feb 202420.3920.3919.9020.1920.19108,600
08 Feb 202420.3520.5020.0420.2120.21185,700
07 Feb 202420.3720.7820.3120.4520.45118,900
06 Feb 202420.4620.8720.4120.5820.5879,100
05 Feb 202420.2820.8420.1020.5820.58126,900
02 Feb 202420.7921.0820.4220.4820.48124,400
01 Feb 202420.6820.9520.3520.7620.76133,600
31 Jan 202421.3021.6920.6520.6720.67175,100
30 Jan 202420.2321.6320.2021.2921.29546,500
29 Jan 202421.5821.7419.5219.5219.521,708,500
26 Jan 202421.3621.9521.0221.5821.58229,800
25 Jan 202421.7021.7020.9921.2521.2582,800
24 Jan 202421.5321.8821.4921.6221.62214,900
23 Jan 202420.7221.3620.7220.9220.92220,500
22 Jan 202421.1221.4520.5520.6320.63152,300
19 Jan 202421.2121.4020.5821.3821.38101,200
18 Jan 202420.6921.3420.5821.2721.27141,800
17 Jan 202421.2621.3220.6320.8020.80146,600
16 Jan 202422.1522.1621.2521.6521.65141,200
15 Jan 202423.0923.2922.0322.1722.17149,200
12 Jan 202422.8123.9022.8123.7023.70428,500
11 Jan 202422.3722.9521.8522.8222.82308,800
10 Jan 202420.5122.4620.5122.2822.28303,900
09 Jan 202420.9020.9020.3220.6020.60127,500
08 Jan 202419.8821.0019.8220.9220.92109,900
05 Jan 202419.8820.2019.7320.1020.10177,200
04 Jan 202420.2720.3919.9120.1020.10147,600
03 Jan 202420.5220.8320.2020.3520.3597,400
02 Jan 202420.9221.4920.7621.1521.15218,700
29 Dec 202321.8021.8020.8021.1121.11182,300
28 Dec 202322.5722.6721.6421.6821.68164,100
27 Dec 202322.5422.6021.0222.6022.60123,700
22 Dec 202322.7623.0422.2922.5022.5078,500
21 Dec 202322.3822.7022.2822.5722.57106,600
20 Dec 202322.5922.7222.2222.2722.27179,000
19 Dec 202322.3522.6121.8922.6122.61162,500
18 Dec 202321.9022.4121.8222.0722.07170,100
15 Dec 202322.2022.4821.6121.9721.97354,400
14 Dec 202321.4722.6121.4422.1822.18297,400
13 Dec 202320.0421.4020.0421.3821.38218,300
12 Dec 202320.3220.7119.8720.0820.08180,900
11 Dec 202320.8420.8420.2020.5120.51286,000
08 Dec 202320.1721.4220.1721.2021.20137,200
07 Dec 202320.3020.6820.2920.6620.66117,700
06 Dec 202320.2020.5220.0020.0820.08111,200
05 Dec 202320.4020.8020.0020.2020.2095,800
04 Dec 202321.0021.0020.1120.6420.64136,300
01 Dec 202320.0521.0020.0521.0021.00176,700
30 Nov 202319.5920.3719.5920.2920.29605,900
29 Nov 202318.7519.7318.6019.5919.59208,500
28 Nov 202318.1218.4517.9918.4518.4564,100
27 Nov 202318.3618.5618.1218.2118.2177,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...