Send me a link:

*Text messaging rates may apply.

 Dow Down0.72% Nasdaq Down0.50%

More On FRC.TO

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Canyon Services Group, Inc. (FRC.TO)

-Toronto
17.28 Up 0.15(0.88%) Jul 25
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 5, 200610.5010.5010.5010.504,2009.14
Jul 4, 200611.2511.2511.0011.0097,2009.57
Jun 30, 200611.0011.0011.0011.0013,6009.57
Jun 29, 200611.0011.0011.0011.003009.57
Jun 28, 200611.5011.5011.1511.151,0009.70
Jun 27, 200611.5011.5011.5011.5060010.01
Jun 26, 200611.0011.6511.0011.5010,70010.01
Jun 23, 200611.0011.0011.0011.006,0009.57
Jun 22, 200610.2610.2610.2510.254,9008.92
Jun 21, 200610.2510.2510.2510.2522,4008.92
Jun 20, 200610.0010.0010.0010.0008.70
Jun 19, 200610.0110.0110.0010.005,5008.70
Jun 16, 200610.2510.2510.1810.1812,9008.86
Jun 15, 200610.0010.2510.0010.2519,4008.92
Jun 14, 200610.2510.2510.0010.004,6008.70
Jun 13, 200610.6010.6010.6010.6009.22
Jun 12, 200611.0011.0010.4010.608,7009.22
Jun 9, 200611.0011.0011.0011.0040,0009.57
Jun 8, 200611.0011.4511.0011.455,6009.96
Jun 7, 200611.6511.6511.5011.50121,00010.01
Jun 6, 200611.7511.9911.7511.7569,40010.22
Jun 5, 200612.2512.2512.2512.25010.66
Jun 2, 200612.3512.3512.2512.252,50010.66
Jun 1, 200612.5012.5012.5012.50010.88
May 31, 200612.9913.0012.5012.504,10010.88
May 30, 200612.9012.9012.5012.50109,10010.88
May 29, 200613.0013.0013.0013.0030,80011.31
May 26, 200612.8013.1012.8013.00291,10011.31
May 25, 200612.8013.0012.5013.00231,70011.31
May 24, 200613.0013.0012.6012.9913,10011.30
May 23, 200613.0013.2512.5013.25380,00011.53
May 19, 200613.2513.2512.0013.0015,20011.31
May 18, 200613.5013.5013.4013.403,40011.66
May 17, 200613.7013.7013.4813.5013,70011.75
May 16, 200613.6913.6913.3013.30161,30011.57
May 15, 200614.1014.1013.6013.8061,20012.01
May 12, 200614.5514.5514.4014.40101,40012.53
May 11, 200614.4514.5514.3014.558,00012.66
May 10, 200614.5014.5014.1014.5036,50012.62
May 9, 200614.0014.4514.0014.05203,20012.22
May 8, 200614.2314.2514.0014.2531,80012.40
May 5, 200614.2014.2514.0014.2015,00012.35
May 4, 200614.2514.2514.0014.0064,60012.18
May 3, 200614.5014.5014.0014.15470,60012.31
May 2, 200613.9014.0013.5014.00395,80012.18
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in CAD.