UK markets closed

Firan Technology Group Corporation (FTG.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
5.43-0.01 (-0.18%)
At close: 04:00PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20245.405.435.325.435.4310,000
13 Jun 20245.485.505.405.445.4414,800
12 Jun 20245.335.525.335.445.44112,300
11 Jun 20245.455.455.335.335.333,500
10 Jun 20245.425.485.425.475.4720,500
07 Jun 20245.345.405.305.405.407,100
06 Jun 20245.415.515.305.405.4092,200
05 Jun 20245.165.285.165.255.254,800
04 Jun 20245.165.175.085.175.175,000
03 Jun 20245.115.155.055.145.1417,000
31 May 20245.155.215.075.075.0710,700
30 May 20245.255.255.145.175.175,800
29 May 20245.255.255.255.255.25-
28 May 20245.295.305.205.255.2565,200
27 May 20245.305.305.285.305.301,400
24 May 20245.185.395.155.325.328,800
23 May 20245.275.275.175.185.1810,700
22 May 20245.235.325.215.295.299,300
21 May 20245.185.315.185.225.2220,000
17 May 20245.325.385.295.295.296,200
16 May 20245.305.465.305.305.3010,800
15 May 20245.395.395.225.265.269,600
14 May 20245.445.535.365.365.3616,600
13 May 20245.415.585.375.455.4567,000
10 May 20245.395.445.375.385.384,900
09 May 20245.405.605.405.445.4411,100
08 May 20245.155.425.155.375.3713,200
07 May 20244.975.224.975.225.2223,100
06 May 20244.955.124.925.015.0125,300
03 May 20245.045.044.904.964.9629,900
02 May 20245.045.115.005.115.117,400
01 May 20245.005.094.975.005.0043,600
30 Apr 20245.095.145.025.025.028,300
29 Apr 20245.055.155.025.105.109,800
26 Apr 20245.295.295.015.075.0725,000
25 Apr 20245.155.165.065.065.069,700
24 Apr 20245.145.215.005.185.1822,500
23 Apr 20244.915.074.904.944.9429,800
22 Apr 20245.105.114.924.954.9549,700
19 Apr 20245.315.315.115.155.1513,800
18 Apr 20245.295.395.295.345.349,900
17 Apr 20245.475.485.285.285.284,100
16 Apr 20245.335.425.335.395.3938,300
15 Apr 20245.575.605.265.315.3135,800
12 Apr 20245.775.855.535.655.6539,800
11 Apr 20245.595.685.555.645.6413,800
10 Apr 20245.815.815.625.635.635,600
09 Apr 20245.555.725.505.625.6214,500
08 Apr 20245.525.605.515.585.5819,000
05 Apr 20245.745.795.605.615.6113,800
04 Apr 20245.865.885.785.795.798,300
03 Apr 20245.855.915.805.865.868,100
02 Apr 20245.955.955.795.905.9016,600
01 Apr 20246.046.145.956.016.0159,300
28 Mar 20246.016.025.946.006.0026,100
27 Mar 20246.006.005.925.935.931,900
26 Mar 20246.006.005.885.925.929,800
25 Mar 20245.786.055.785.995.9928,500
22 Mar 20245.885.885.755.795.797,200
21 Mar 20245.905.915.865.895.8911,700
20 Mar 20245.805.875.705.855.858,100
19 Mar 20245.465.955.465.855.8519,800
18 Mar 20245.315.635.315.515.515,900
15 Mar 20245.115.485.055.315.3116,200
14 Mar 20245.465.504.755.315.3149,900
13 Mar 20245.645.665.525.525.525,900
12 Mar 20245.685.685.605.605.606,800
11 Mar 20245.986.005.615.655.6518,500
08 Mar 20245.995.995.855.905.9035,600
07 Mar 20245.815.965.815.905.9026,600
06 Mar 20245.805.875.765.805.8021,500
05 Mar 20245.705.885.655.745.7438,800
04 Mar 20245.605.645.555.635.6320,100
01 Mar 20245.715.715.585.585.5821,900
29 Feb 20245.355.735.355.735.7356,300
28 Feb 20245.235.375.235.375.3721,300
27 Feb 20245.185.215.185.205.2027,100
26 Feb 20245.085.235.085.165.1640,000
23 Feb 20245.055.105.035.105.1016,500
22 Feb 20245.155.155.045.055.0575,700
21 Feb 20245.005.225.005.105.1039,100
20 Feb 20244.975.094.915.015.0119,700
16 Feb 20244.925.004.855.005.0029,100
15 Feb 20244.994.994.854.854.859,100
14 Feb 20244.804.954.804.944.9420,300
13 Feb 20244.854.854.724.754.7512,200
12 Feb 20244.975.094.834.884.8832,000
09 Feb 20244.645.044.644.974.9785,600
08 Feb 20244.654.754.604.694.69132,600
07 Feb 20244.524.574.364.384.3832,200
06 Feb 20244.324.504.324.474.4757,300
05 Feb 20244.344.344.204.304.3013,300
02 Feb 20244.324.364.304.354.3533,600
01 Feb 20244.434.434.304.354.3517,500
31 Jan 20244.284.324.224.304.305,300
30 Jan 20244.314.314.244.284.288,800
29 Jan 20244.494.504.294.344.3437,600
26 Jan 20244.404.464.404.454.452,200
25 Jan 20244.334.424.334.404.405,000
24 Jan 20244.204.334.164.294.2953,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...