U.S. Markets closed

Canyon Services Group Inc. (FRC.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
7.44+0.34 (+4.79%)
At close: 4:00PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 19, 20177.077.697.077.447.44577,200
May 18, 20176.867.206.687.107.10321,300
May 17, 20177.147.146.846.926.92100,100
May 16, 20177.137.287.077.147.14126,700
May 15, 20177.037.287.037.207.20334,100
May 12, 20177.007.056.816.876.87114,800
May 11, 20177.297.376.926.996.99266,400
May 10, 20176.687.256.687.177.17451,500
May 09, 20176.776.826.626.666.66137,400
May 08, 20176.997.106.776.836.83333,500
May 05, 20176.406.916.306.846.841,122,500
May 04, 20176.406.406.206.306.30489,800
May 03, 20176.516.526.286.336.33388,900
May 02, 20176.076.246.006.206.20674,300
May 01, 20176.266.326.096.116.11439,500
Apr 28, 20176.406.406.206.336.33296,500
Apr 27, 20176.476.476.096.346.34197,300
Apr 26, 20176.636.666.526.536.53138,000
Apr 25, 20176.566.636.566.586.58373,200
Apr 24, 20176.756.756.576.626.62199,900
Apr 21, 20176.756.796.616.686.68282,600
Apr 20, 20176.907.016.826.826.82101,800
Apr 19, 20177.097.306.866.936.93353,200
Apr 18, 20177.087.227.057.137.13455,300
Apr 17, 20177.127.207.017.167.16329,100
Apr 13, 20177.197.306.947.047.04133,900
Apr 12, 20177.257.527.137.187.18488,600
Apr 11, 20177.397.427.197.397.39787,200
Apr 10, 20177.047.377.047.337.33454,400
Apr 07, 20176.867.116.827.067.06763,100
Apr 06, 20176.806.936.806.906.90169,800
Apr 05, 20176.857.136.756.796.79963,900
Apr 04, 20176.606.876.536.836.83859,600
Apr 03, 20176.656.736.496.626.62414,300
Mar 31, 20176.496.656.456.656.65261,800
Mar 30, 20176.576.756.516.556.55445,700
Mar 29, 20176.356.606.326.586.58851,700
Mar 28, 20175.916.465.916.336.33947,300
Mar 27, 20175.885.945.715.905.90445,200
Mar 24, 20176.046.145.865.945.941,512,100
Mar 23, 20175.916.125.756.046.042,549,300
Mar 22, 20176.476.505.875.945.945,775,100
Mar 21, 20175.225.234.975.035.03207,100
Mar 20, 20175.275.295.125.155.15171,600
Mar 17, 20175.485.505.315.335.33116,800
Mar 16, 20175.605.625.405.435.43410,300
Mar 15, 20175.315.605.265.585.58593,600
Mar 14, 20175.355.355.175.205.20406,800
Mar 13, 20175.315.435.315.405.40371,200
Mar 10, 20175.295.365.255.325.32364,400
Mar 09, 20175.245.445.155.275.27584,400
Mar 08, 20175.545.695.195.355.351,018,100
Mar 07, 20175.805.815.555.605.60358,900
Mar 06, 20175.795.815.465.795.791,025,500
Mar 03, 20175.795.985.685.745.74548,500
Mar 02, 20176.086.085.705.725.72233,500
Mar 01, 20175.826.115.826.066.061,441,300
Feb 28, 20175.885.895.725.765.76311,500
Feb 27, 20175.996.075.885.895.89457,900
Feb 24, 20176.266.265.885.955.95266,700
Feb 23, 20176.476.536.256.286.28281,900
Feb 22, 20176.636.666.326.336.33194,500
Feb 21, 20176.736.766.626.706.70251,200
Feb 17, 20176.486.556.386.556.55217,200
Feb 16, 20176.756.836.456.486.48216,500
Feb 15, 20176.726.766.656.736.73230,600
Feb 14, 20176.596.796.596.716.71166,100
Feb 13, 20176.666.716.556.676.67192,500
Feb 10, 20176.446.826.446.676.67772,000
Feb 09, 20176.256.386.236.376.37148,300
Feb 08, 20176.206.316.056.236.23365,800
Feb 07, 20176.206.236.146.206.20337,500
Feb 06, 20176.426.426.236.256.25122,600
Feb 03, 20176.296.466.196.426.42246,900
Feb 02, 20176.336.336.196.266.26184,800
Feb 01, 20176.296.526.286.316.31214,600
Jan 31, 20176.256.286.196.256.25221,600
Jan 30, 20176.506.506.156.266.26493,300
Jan 27, 20176.506.626.456.546.54289,200
Jan 26, 20176.786.796.476.506.50209,200
Jan 25, 20176.536.736.486.736.73652,200
Jan 24, 20176.336.556.276.516.51444,100
Jan 23, 20176.656.666.266.306.30394,100
Jan 20, 20176.586.716.586.646.64370,600
Jan 19, 20176.326.576.326.526.52906,400
Jan 18, 20176.446.446.266.326.32706,200
Jan 17, 20176.746.816.516.536.53413,600
Jan 16, 20176.756.756.546.616.6155,300
Jan 13, 20176.716.776.576.686.68229,100
Jan 12, 20176.856.906.706.766.76196,200
Jan 11, 20176.896.976.746.786.78303,300
Jan 10, 20176.907.046.806.846.84562,900
Jan 09, 20177.027.056.856.936.93359,900
Jan 06, 20177.247.337.037.177.17177,300
Jan 05, 20177.437.537.167.177.17280,300
Jan 04, 20177.227.437.227.397.39459,300
Jan 03, 20177.157.277.117.207.20768,600
Dec 30, 20167.037.086.997.037.0398,100
Dec 29, 20167.117.116.917.067.06143,500
Dec 28, 20166.827.196.827.117.11227,700
*Close price adjusted for dividends and splits.
Loading more data...