FNQ.CN - Fineqia International Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20190.00500.00500.00500.00500.0050-
Apr 17, 20190.00500.00500.00500.00500.0050-
Apr 16, 20190.00500.00500.00500.00500.0050-
Apr 15, 20190.00500.00500.00500.00500.0050-
Apr 12, 20190.01000.01000.00500.00500.005011,000
Apr 11, 20190.00500.00500.00500.00500.0050-
Apr 10, 20190.00500.00500.00500.00500.0050-
Apr 09, 20190.00500.00500.00500.00500.0050-
Apr 08, 20190.00500.00500.00500.00500.005060,000
Apr 05, 20190.00500.00500.00500.00500.005018,000
Apr 04, 20190.01000.01000.01000.01000.010085,600
Apr 03, 20190.00500.01000.00500.01000.010011,000
Apr 02, 20190.01000.01000.01000.01000.0100-
Apr 01, 20190.01000.01000.01000.01000.0100-
Mar 29, 20190.01000.01000.01000.01000.01001,000
Mar 28, 20190.00500.01000.00500.01000.010076,950
Mar 27, 20190.00500.00500.00500.00500.005028,000
Mar 26, 20190.00500.00500.00500.00500.00502,000
Mar 25, 20190.01000.01000.01000.01000.0100-
Mar 22, 20190.01000.01000.01000.01000.0100-
Mar 21, 20190.01000.01000.01000.01000.0100-
Mar 20, 20190.01000.01000.01000.01000.01001,000
Mar 19, 20190.01000.01000.01000.01000.01001,000
Mar 18, 20190.01000.01000.01000.01000.0100-
Mar 15, 20190.01000.01000.01000.01000.0100-
Mar 14, 20190.01000.01000.01000.01000.010073,500
Mar 13, 20190.00500.01000.00500.01000.0100542,000
Mar 12, 20190.01000.01000.01000.01000.0100-
Mar 11, 20190.01000.01000.01000.01000.0100-
Mar 08, 20190.01000.01000.01000.01000.0100-
Mar 07, 20190.01000.01000.01000.01000.010037,500
Mar 06, 20190.01000.01000.01000.01000.0100-
Mar 05, 20190.01000.01000.01000.01000.0100-
Mar 04, 20190.01000.01000.01000.01000.0100-
Mar 01, 20190.01000.01000.01000.01000.0100-
Feb 28, 20190.01000.01000.01000.01000.01002,000
Feb 27, 20190.01000.01000.00500.00500.005030,350
Feb 26, 20190.01000.01000.01000.01000.010075,000
Feb 25, 20190.01250.01250.01000.01000.0100151,000
Feb 22, 20190.01000.01000.01000.01000.010058,030
Feb 21, 20190.00500.00500.00500.00500.00503,000
Feb 20, 20190.01000.01000.01000.01000.0100-
Feb 19, 20190.01000.01000.01000.01000.0100262,000
Feb 15, 20190.01000.01000.01000.01000.0100-
Feb 14, 20190.01000.01000.01000.01000.01001,672,750
Feb 13, 20190.01000.01000.01000.01000.0100-
Feb 12, 20190.01000.01000.01000.01000.01001,000
Feb 11, 20190.01000.01000.01000.01000.0100-
Feb 08, 20190.01000.01000.01000.01000.0100264,000
Feb 07, 20190.01500.01500.01500.01500.0150-
Feb 06, 20190.01500.01500.01500.01500.015030,734
Feb 05, 20190.01500.01500.01000.01000.010067,000
Feb 04, 20190.01500.01500.01500.01500.0150-
Feb 01, 20190.01500.01500.01500.01500.0150128,479
Jan 31, 20190.01000.01500.01000.01500.0150150,325
Jan 30, 20190.01000.01000.01000.01000.0100-
Jan 29, 20190.01000.01000.01000.01000.010040,000
Jan 28, 20190.01000.01000.01000.01000.0100-
Jan 25, 20190.01000.01000.01000.01000.01003,100
Jan 24, 20190.01000.01500.01000.01500.015037,000
Jan 23, 20190.01000.01000.01000.01000.0100542,300
Jan 22, 20190.01000.01000.01000.01000.0100382,686
Jan 21, 2019------
Jan 18, 20190.01000.01000.01000.01000.0100714,933
Jan 17, 20190.01000.01000.01000.01000.01004,925,000
Jan 16, 20190.00500.00500.00500.00500.0050100,000
Jan 15, 20190.01000.01000.00500.00500.005032,000
Jan 14, 20190.01000.01000.01000.01000.0100-
Jan 11, 20190.01000.01000.01000.01000.010020,500
Jan 10, 20190.01000.01000.01000.01000.0100-
Jan 09, 20190.01000.01500.01000.01000.01005,557,500
Jan 08, 20190.01000.01000.01000.01000.01004,000
Jan 07, 20190.01000.01000.01000.01000.010050,000
Jan 04, 20190.00500.01000.00500.01000.0100188,000
Jan 03, 20190.00500.00500.00500.00500.0050-
Jan 02, 20190.00500.00500.00500.00500.0050-
Dec 31, 20180.00500.00500.00500.00500.0050-
Dec 28, 20180.00500.00500.00500.00500.005013,500
Dec 27, 20180.00500.00500.00500.00500.0050-
Dec 24, 20180.00500.00500.00500.00500.005022,000
Dec 21, 20180.00500.01000.00500.01000.01001,000,000
Dec 20, 20180.01000.01000.00500.01000.0100187,500
Dec 19, 20180.01000.01000.01000.01000.010022,000
Dec 18, 20180.01000.01000.01000.01000.01007,000
Dec 17, 20180.01000.01000.01000.01000.0100-
Dec 14, 20180.01000.01000.01000.01000.01004,000
Dec 13, 20180.01000.01000.00500.01000.0100281,067
Dec 12, 20180.01000.01000.01000.01000.0100371,000
Dec 11, 20180.01500.01500.01000.01000.0100174,000
Dec 10, 20180.01000.01000.01000.01000.010015,300
Dec 07, 20180.01000.01000.01000.01000.0100-
Dec 06, 20180.01000.01000.01000.01000.0100677,000
Dec 05, 20180.01000.01000.01000.01000.0100-
Dec 04, 20180.01000.01000.01000.01000.0100-
Dec 03, 20180.01000.01000.01000.01000.0100-
Nov 30, 20180.01000.01000.01000.01000.0100-
Nov 29, 20180.01000.01000.01000.01000.010022,000
Nov 28, 20180.01000.01000.01000.01000.0100878,000
Nov 27, 20180.01000.01000.01000.01000.010031,000
Nov 26, 20180.01000.01000.01000.01000.010024,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...