FM.TO: Historical Prices for 1ST QUANTUM MINLS COM NPV

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	79.10	80.47	78.50	78.50	342,100	78.50
18-Dec-09	79.90	79.90	77.93	78.10	908,900	78.10
17-Dec-09	80.99	80.99	79.51	79.92	320,300	79.92
16-Dec-09	81.34	82.20	80.87	81.23	485,300	81.23
15-Dec-09	80.50	81.10	79.60	80.23	329,100	80.23
14-Dec-09	80.00	81.21	79.56	80.75	382,000	80.75
11-Dec-09	77.00	79.76	76.99	78.99	842,000	78.99
10-Dec-09	75.13	76.05	74.33	76.05	870,400	76.05
9-Dec-09	75.70	75.70	72.57	74.70	838,400	74.70
8-Dec-09	79.66	79.84	76.10	76.17	462,800	76.17
7-Dec-09	80.24	81.95	80.00	80.00	448,300	80.00
4-Dec-09	83.51	83.60	80.62	81.59	551,700	81.59
3-Dec-09	83.30	83.65	82.39	82.98	375,900	82.98
2-Dec-09	83.51	84.17	82.31	83.35	383,700	83.35
1-Dec-09	83.93	84.50	83.57	84.17	561,800	84.17
30-Nov-09	81.21	83.40	81.21	82.33	412,200	82.33
27-Nov-09	79.70	83.83	79.16	81.13	272,000	81.13
26-Nov-09	83.41	83.41	80.90	81.95	222,400	81.95
25-Nov-09	80.75	85.25	80.33	84.00	570,800	84.00
24-Nov-09	79.71	80.19	79.34	79.78	423,400	79.78
23-Nov-09	76.43	80.32	76.10	80.11	802,800	80.11
20-Nov-09	74.81	75.99	74.40	75.40	229,900	75.40
19-Nov-09	74.56	75.85	74.00	75.75	329,200	75.75
18-Nov-09	75.75	77.00	74.33	75.94	409,900	75.94
17-Nov-09	74.60	75.36	73.06	75.17	389,400	75.17
16-Nov-09	72.99	75.65	72.83	75.00	677,900	75.00
13-Nov-09	70.52	71.93	70.11	71.93	449,600	71.93
12-Nov-09	73.88	73.99	69.85	70.43	693,300	70.43
11-Nov-09	75.69	76.39	73.15	73.82	387,300	73.82
10-Nov-09	75.31	75.78	73.30	74.56	386,600	74.56
9-Nov-09	74.90	76.40	74.21	75.31	496,400	75.31
6-Nov-09	72.49	74.97	72.15	72.51	344,200	72.51
5-Nov-09	74.60	75.10	72.14	72.95	515,500	72.95
4-Nov-09	73.83	75.80	72.87	74.63	698,600	74.63
3-Nov-09	71.20	73.57	70.92	73.01	514,000	73.01
2-Nov-09	74.90	76.13	71.34	72.91	381,100	72.91
30-Oct-09	75.75	76.63	71.85	74.02	656,000	74.02
29-Oct-09	71.40	76.73	71.40	75.75	481,800	75.75
28-Oct-09	74.60	74.69	68.85	70.41	716,200	70.41
27-Oct-09	77.70	78.47	74.30	74.70	773,500	74.70
26-Oct-09	78.05	79.40	77.23	77.70	717,400	77.70
23-Oct-09	76.54	79.30	76.20	77.27	761,500	77.27
22-Oct-09	75.65	76.35	73.91	75.57	493,000	75.57
21-Oct-09	70.85	77.80	70.85	75.98	912,100	75.98
20-Oct-09	73.15	73.15	70.19	72.32	783,300	72.32
19-Oct-09	73.01	73.09	71.60	72.99	492,400	72.99
16-Oct-09	71.84	72.45	70.17	71.90	281,200	71.90
15-Oct-09	70.66	72.49	70.65	71.85	362,200	71.85
14-Oct-09	72.56	73.15	70.56	71.68	535,800	71.68
13-Oct-09	70.08	72.30	69.37	71.55	312,400	71.55
9-Oct-09	69.23	70.80	69.07	70.43	190,800	70.43
8-Oct-09	69.90	70.31	68.89	69.90	599,000	69.90
7-Oct-09	68.49	69.11	67.70	68.79	216,500	68.79
6-Oct-09	68.16	68.61	67.31	68.37	516,100	68.37
5-Oct-09	65.35	67.39	65.35	66.62	393,900	66.62
2-Oct-09	65.15	67.63	64.80	65.01	987,000	65.01
1-Oct-09	70.10	70.44	66.40	67.64	495,200	67.64
30-Sep-09	69.99	71.00	68.92	70.00	620,700	70.00
29-Sep-09	69.23	69.90	67.59	68.68	299,600	68.68
28-Sep-09	67.33	69.56	67.14	68.86	444,400	68.86
25-Sep-09	66.12	67.48	65.07	67.01	466,300	67.01
24-Sep-09	69.05	69.79	65.25	66.00	703,600	66.00
23-Sep-09	67.30	69.39	67.30	68.92	853,300	68.92
22-Sep-09	65.45	66.47	64.38	66.39	572,500	66.39
21-Sep-09	64.65	64.65	63.23	63.48	892,600	63.48
18-Sep-09	64.47	66.25	62.18	65.01	1,276,600	65.01
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions