Canadian Sec - Delayed Quote CAD

First Growth Funds Limited (FGFL.CN)

0.0050 0.0000 (0.00%)
At close: April 24 at 9:51 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 25, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 24, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 4,001
Apr 23, 2024 0.0100 0.0100 0.0050 0.0100 0.0100 667,000
Apr 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 19, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 18, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 17, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 16, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 15, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 12, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 11, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 10, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 1,000
Apr 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 4, 2024 0.0050 0.0100 0.0050 0.0100 0.0100 84,000
Apr 3, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 2, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 1, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 28, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 5,000
Mar 27, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 2,000
Mar 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 18,000
Mar 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 95,000
Mar 21, 2024 0.0050 0.0150 0.0050 0.0100 0.0100 812,400
Mar 20, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 1,500
Mar 19, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 18, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 15, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 14, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 13, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 12, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 11, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 7, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 6, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 20,000
Mar 5, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 4, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 1,000
Mar 1, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 29, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 28, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 27, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 26, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 23, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 21, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 20, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 16, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 15, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 14, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 13, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 12, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 9, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 7, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 6, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 5, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 2, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 1, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 31, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 30, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 29, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 26, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 25, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 24, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 23, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 19, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 18, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 17, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 16, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 15, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 12, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 11, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 10, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 9, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 5, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 4, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 3, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 2, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 29, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 1,000
Dec 28, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 2,642
Dec 27, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 22, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 165,000
Dec 21, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 20, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 19, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 18, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 5,000
Dec 15, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 14, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 22,000
Dec 13, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 12, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 11, 2023 0.0100 0.0100 0.0050 0.0050 0.0050 193,002
Dec 8, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 3,001
Dec 7, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 40,390
Dec 6, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 11,000
Dec 5, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 4, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 58,000
Dec 1, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 30, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 29, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 28, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 27, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 24, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 23, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 22, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 21, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 20, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 17, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 16, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 15, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 14, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 13, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 10, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 9, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 8, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 7, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 6, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 3, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 2, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 1, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 31, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 30, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 27, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 26, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 25, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 24, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 23, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 20, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 19, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 18, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 17, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 16, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 13, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 12, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 11, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 10, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 6, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 5, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 4, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 3, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 2, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 29, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 28, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 27, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 26, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 25, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 22, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 21, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 20, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 19, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 18, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 15, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 14, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 13, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 12, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 11, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 8, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 7, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 6, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 5, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 1, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 31, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 30, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 29, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 28, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 25, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 24, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 23, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 22, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 21, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 18, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 17, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 16, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 15, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 14, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 11, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 10, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 9, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 8, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 4, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 3, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 2, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 1, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 31, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 28, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 27, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 26, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 25, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 2,536
Jul 24, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 21, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 20, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 19, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 1,000
Jul 18, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 17, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 14, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 13, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 12, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 11, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 10, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 7, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 6, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 5, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 4, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 30, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 29, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 28, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 5,000
Jun 27, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 26, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 23, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 22, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 21, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 20, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 19, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 16, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 15, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 14, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 100,005
Jun 13, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 12, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 9, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 1,001
Jun 8, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 7, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 1,239,000
Jun 6, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 10,000
Jun 5, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 21,250
Jun 2, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 255,500
Jun 1, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 31, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 11,700
May 30, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 7,500
May 29, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 26, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 25, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 24, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 23, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 19, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 18, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 17, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 16, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 15, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 12, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 11, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 10, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 9, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 8, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 5, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 8,500
May 4, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 3, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 20,000
May 2, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 1, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 106,000
Apr 28, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 24,000
Apr 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 26, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -

Related Tickers

IGM.TO IGM Financial Inc.
34.16
+1.27%
 
ENS.TO E Split Corp.
11.49
-0.43%
 
TPVG TriplePoint Venture Growth BDC Corp.
9.55
+1.60%
 
BK.TO Canadian Banc Corp.
10.94
+0.64%
 
DGS.TO Dividend Growth Split Corp.
6.13
+0.16%
 
FFN.TO North American Financial 15 Split Corp.
5.62
+0.90%
 
FSZ.TO Fiera Capital Corporation
7.02
+0.57%
 
IVZ Invesco Ltd.
14.67
+1.10%
 
APO Apollo Global Management, Inc.
112.22
+0.30%
 
DFN.TO Dividend 15 Split Corp.
5.38
+0.94%