Firan Technology Group Corporation (FTG.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 5.40 | 5.43 | 5.32 | 5.43 | 5.43 | 10,000 |
| 13 Jun 2024 | 5.48 | 5.50 | 5.40 | 5.44 | 5.44 | 14,800 |
| 12 Jun 2024 | 5.33 | 5.52 | 5.33 | 5.44 | 5.44 | 112,300 |
| 11 Jun 2024 | 5.45 | 5.45 | 5.33 | 5.33 | 5.33 | 3,500 |
| 10 Jun 2024 | 5.42 | 5.48 | 5.42 | 5.47 | 5.47 | 20,500 |
| 07 Jun 2024 | 5.34 | 5.40 | 5.30 | 5.40 | 5.40 | 7,100 |
| 06 Jun 2024 | 5.41 | 5.51 | 5.30 | 5.40 | 5.40 | 92,200 |
| 05 Jun 2024 | 5.16 | 5.28 | 5.16 | 5.25 | 5.25 | 4,800 |
| 04 Jun 2024 | 5.16 | 5.17 | 5.08 | 5.17 | 5.17 | 5,000 |
| 03 Jun 2024 | 5.11 | 5.15 | 5.05 | 5.14 | 5.14 | 17,000 |
| 31 May 2024 | 5.15 | 5.21 | 5.07 | 5.07 | 5.07 | 10,700 |
| 30 May 2024 | 5.25 | 5.25 | 5.14 | 5.17 | 5.17 | 5,800 |
| 29 May 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 28 May 2024 | 5.29 | 5.30 | 5.20 | 5.25 | 5.25 | 65,200 |
| 27 May 2024 | 5.30 | 5.30 | 5.28 | 5.30 | 5.30 | 1,400 |
| 24 May 2024 | 5.18 | 5.39 | 5.15 | 5.32 | 5.32 | 8,800 |
| 23 May 2024 | 5.27 | 5.27 | 5.17 | 5.18 | 5.18 | 10,700 |
| 22 May 2024 | 5.23 | 5.32 | 5.21 | 5.29 | 5.29 | 9,300 |
| 21 May 2024 | 5.18 | 5.31 | 5.18 | 5.22 | 5.22 | 20,000 |
| 17 May 2024 | 5.32 | 5.38 | 5.29 | 5.29 | 5.29 | 6,200 |
| 16 May 2024 | 5.30 | 5.46 | 5.30 | 5.30 | 5.30 | 10,800 |
| 15 May 2024 | 5.39 | 5.39 | 5.22 | 5.26 | 5.26 | 9,600 |
| 14 May 2024 | 5.44 | 5.53 | 5.36 | 5.36 | 5.36 | 16,600 |
| 13 May 2024 | 5.41 | 5.58 | 5.37 | 5.45 | 5.45 | 67,000 |
| 10 May 2024 | 5.39 | 5.44 | 5.37 | 5.38 | 5.38 | 4,900 |
| 09 May 2024 | 5.40 | 5.60 | 5.40 | 5.44 | 5.44 | 11,100 |
| 08 May 2024 | 5.15 | 5.42 | 5.15 | 5.37 | 5.37 | 13,200 |
| 07 May 2024 | 4.97 | 5.22 | 4.97 | 5.22 | 5.22 | 23,100 |
| 06 May 2024 | 4.95 | 5.12 | 4.92 | 5.01 | 5.01 | 25,300 |
| 03 May 2024 | 5.04 | 5.04 | 4.90 | 4.96 | 4.96 | 29,900 |
| 02 May 2024 | 5.04 | 5.11 | 5.00 | 5.11 | 5.11 | 7,400 |
| 01 May 2024 | 5.00 | 5.09 | 4.97 | 5.00 | 5.00 | 43,600 |
| 30 Apr 2024 | 5.09 | 5.14 | 5.02 | 5.02 | 5.02 | 8,300 |
| 29 Apr 2024 | 5.05 | 5.15 | 5.02 | 5.10 | 5.10 | 9,800 |
| 26 Apr 2024 | 5.29 | 5.29 | 5.01 | 5.07 | 5.07 | 25,000 |
| 25 Apr 2024 | 5.15 | 5.16 | 5.06 | 5.06 | 5.06 | 9,700 |
| 24 Apr 2024 | 5.14 | 5.21 | 5.00 | 5.18 | 5.18 | 22,500 |
| 23 Apr 2024 | 4.91 | 5.07 | 4.90 | 4.94 | 4.94 | 29,800 |
| 22 Apr 2024 | 5.10 | 5.11 | 4.92 | 4.95 | 4.95 | 49,700 |
| 19 Apr 2024 | 5.31 | 5.31 | 5.11 | 5.15 | 5.15 | 13,800 |
| 18 Apr 2024 | 5.29 | 5.39 | 5.29 | 5.34 | 5.34 | 9,900 |
| 17 Apr 2024 | 5.47 | 5.48 | 5.28 | 5.28 | 5.28 | 4,100 |
| 16 Apr 2024 | 5.33 | 5.42 | 5.33 | 5.39 | 5.39 | 38,300 |
| 15 Apr 2024 | 5.57 | 5.60 | 5.26 | 5.31 | 5.31 | 35,800 |
| 12 Apr 2024 | 5.77 | 5.85 | 5.53 | 5.65 | 5.65 | 39,800 |
| 11 Apr 2024 | 5.59 | 5.68 | 5.55 | 5.64 | 5.64 | 13,800 |
| 10 Apr 2024 | 5.81 | 5.81 | 5.62 | 5.63 | 5.63 | 5,600 |
| 09 Apr 2024 | 5.55 | 5.72 | 5.50 | 5.62 | 5.62 | 14,500 |
| 08 Apr 2024 | 5.52 | 5.60 | 5.51 | 5.58 | 5.58 | 19,000 |
| 05 Apr 2024 | 5.74 | 5.79 | 5.60 | 5.61 | 5.61 | 13,800 |
| 04 Apr 2024 | 5.86 | 5.88 | 5.78 | 5.79 | 5.79 | 8,300 |
| 03 Apr 2024 | 5.85 | 5.91 | 5.80 | 5.86 | 5.86 | 8,100 |
| 02 Apr 2024 | 5.95 | 5.95 | 5.79 | 5.90 | 5.90 | 16,600 |
| 01 Apr 2024 | 6.04 | 6.14 | 5.95 | 6.01 | 6.01 | 59,300 |
| 28 Mar 2024 | 6.01 | 6.02 | 5.94 | 6.00 | 6.00 | 26,100 |
| 27 Mar 2024 | 6.00 | 6.00 | 5.92 | 5.93 | 5.93 | 1,900 |
| 26 Mar 2024 | 6.00 | 6.00 | 5.88 | 5.92 | 5.92 | 9,800 |
| 25 Mar 2024 | 5.78 | 6.05 | 5.78 | 5.99 | 5.99 | 28,500 |
| 22 Mar 2024 | 5.88 | 5.88 | 5.75 | 5.79 | 5.79 | 7,200 |
| 21 Mar 2024 | 5.90 | 5.91 | 5.86 | 5.89 | 5.89 | 11,700 |
| 20 Mar 2024 | 5.80 | 5.87 | 5.70 | 5.85 | 5.85 | 8,100 |
| 19 Mar 2024 | 5.46 | 5.95 | 5.46 | 5.85 | 5.85 | 19,800 |
| 18 Mar 2024 | 5.31 | 5.63 | 5.31 | 5.51 | 5.51 | 5,900 |
| 15 Mar 2024 | 5.11 | 5.48 | 5.05 | 5.31 | 5.31 | 16,200 |
| 14 Mar 2024 | 5.46 | 5.50 | 4.75 | 5.31 | 5.31 | 49,900 |
| 13 Mar 2024 | 5.64 | 5.66 | 5.52 | 5.52 | 5.52 | 5,900 |
| 12 Mar 2024 | 5.68 | 5.68 | 5.60 | 5.60 | 5.60 | 6,800 |
| 11 Mar 2024 | 5.98 | 6.00 | 5.61 | 5.65 | 5.65 | 18,500 |
| 08 Mar 2024 | 5.99 | 5.99 | 5.85 | 5.90 | 5.90 | 35,600 |
| 07 Mar 2024 | 5.81 | 5.96 | 5.81 | 5.90 | 5.90 | 26,600 |
| 06 Mar 2024 | 5.80 | 5.87 | 5.76 | 5.80 | 5.80 | 21,500 |
| 05 Mar 2024 | 5.70 | 5.88 | 5.65 | 5.74 | 5.74 | 38,800 |
| 04 Mar 2024 | 5.60 | 5.64 | 5.55 | 5.63 | 5.63 | 20,100 |
| 01 Mar 2024 | 5.71 | 5.71 | 5.58 | 5.58 | 5.58 | 21,900 |
| 29 Feb 2024 | 5.35 | 5.73 | 5.35 | 5.73 | 5.73 | 56,300 |
| 28 Feb 2024 | 5.23 | 5.37 | 5.23 | 5.37 | 5.37 | 21,300 |
| 27 Feb 2024 | 5.18 | 5.21 | 5.18 | 5.20 | 5.20 | 27,100 |
| 26 Feb 2024 | 5.08 | 5.23 | 5.08 | 5.16 | 5.16 | 40,000 |
| 23 Feb 2024 | 5.05 | 5.10 | 5.03 | 5.10 | 5.10 | 16,500 |
| 22 Feb 2024 | 5.15 | 5.15 | 5.04 | 5.05 | 5.05 | 75,700 |
| 21 Feb 2024 | 5.00 | 5.22 | 5.00 | 5.10 | 5.10 | 39,100 |
| 20 Feb 2024 | 4.97 | 5.09 | 4.91 | 5.01 | 5.01 | 19,700 |
| 16 Feb 2024 | 4.92 | 5.00 | 4.85 | 5.00 | 5.00 | 29,100 |
| 15 Feb 2024 | 4.99 | 4.99 | 4.85 | 4.85 | 4.85 | 9,100 |
| 14 Feb 2024 | 4.80 | 4.95 | 4.80 | 4.94 | 4.94 | 20,300 |
| 13 Feb 2024 | 4.85 | 4.85 | 4.72 | 4.75 | 4.75 | 12,200 |
| 12 Feb 2024 | 4.97 | 5.09 | 4.83 | 4.88 | 4.88 | 32,000 |
| 09 Feb 2024 | 4.64 | 5.04 | 4.64 | 4.97 | 4.97 | 85,600 |
| 08 Feb 2024 | 4.65 | 4.75 | 4.60 | 4.69 | 4.69 | 132,600 |
| 07 Feb 2024 | 4.52 | 4.57 | 4.36 | 4.38 | 4.38 | 32,200 |
| 06 Feb 2024 | 4.32 | 4.50 | 4.32 | 4.47 | 4.47 | 57,300 |
| 05 Feb 2024 | 4.34 | 4.34 | 4.20 | 4.30 | 4.30 | 13,300 |
| 02 Feb 2024 | 4.32 | 4.36 | 4.30 | 4.35 | 4.35 | 33,600 |
| 01 Feb 2024 | 4.43 | 4.43 | 4.30 | 4.35 | 4.35 | 17,500 |
| 31 Jan 2024 | 4.28 | 4.32 | 4.22 | 4.30 | 4.30 | 5,300 |
| 30 Jan 2024 | 4.31 | 4.31 | 4.24 | 4.28 | 4.28 | 8,800 |
| 29 Jan 2024 | 4.49 | 4.50 | 4.29 | 4.34 | 4.34 | 37,600 |
| 26 Jan 2024 | 4.40 | 4.46 | 4.40 | 4.45 | 4.45 | 2,200 |
| 25 Jan 2024 | 4.33 | 4.42 | 4.33 | 4.40 | 4.40 | 5,000 |
| 24 Jan 2024 | 4.20 | 4.33 | 4.16 | 4.29 | 4.29 | 53,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.