FT.TO - Fortune Minerals Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.10000.10000.09000.09000.0900110,900
Jul 18, 20190.09000.09000.09000.09000.090066,900
Jul 17, 20190.10000.10000.08000.09000.09001,344,000
Jul 16, 20190.10000.10000.10000.10000.1000115,500
Jul 15, 20190.10000.10000.10000.10000.1000110,800
Jul 12, 20190.10000.10000.10000.10000.100061,400
Jul 11, 20190.10000.10000.10000.10000.100023,300
Jul 10, 20190.10000.10000.10000.10000.100099,700
Jul 09, 20190.10000.10000.10000.10000.1000265,400
Jul 08, 20190.10000.11000.10000.11000.110071,600
Jul 05, 20190.10000.11000.10000.11000.1100548,600
Jul 04, 20190.10000.10000.10000.10000.1000193,500
Jul 03, 20190.10000.10000.10000.10000.1000492,000
Jul 02, 20190.10000.10000.10000.10000.100080,400
Jun 28, 20190.10000.10000.10000.10000.1000123,500
Jun 27, 20190.10000.10000.10000.10000.1000172,400
Jun 26, 20190.10000.10000.10000.10000.100029,500
Jun 25, 20190.10000.10000.10000.10000.1000101,400
Jun 24, 20190.10000.10000.10000.10000.100011,600
Jun 21, 20190.10000.10000.10000.10000.100022,000
Jun 20, 20190.10000.10000.10000.10000.10007,600
Jun 19, 20190.10000.10000.10000.10000.100048,000
Jun 18, 20190.10000.10000.10000.10000.100038,600
Jun 17, 20190.09000.10000.09000.10000.1000190,500
Jun 14, 20190.10000.10000.10000.10000.100069,000
Jun 13, 20190.10000.10000.10000.10000.100021,000
Jun 12, 20190.10000.10000.10000.10000.100086,500
Jun 11, 20190.10000.10000.10000.10000.100034,000
Jun 10, 20190.11000.11000.10000.10000.100052,800
Jun 07, 20190.10000.11000.10000.10000.1000118,100
Jun 06, 20190.11000.11000.10000.11000.110098,200
Jun 05, 20190.10000.11000.10000.11000.1100118,400
Jun 04, 20190.09000.10000.09000.10000.1000297,900
Jun 03, 20190.10000.10000.09000.10000.1000234,300
May 31, 20190.10000.10000.10000.10000.1000112,000
May 30, 20190.10000.10000.10000.10000.1000186,400
May 29, 20190.10000.11000.10000.11000.1100131,500
May 28, 20190.10000.10000.10000.10000.1000110,900
May 27, 20190.10000.11000.10000.10000.1000121,000
May 24, 20190.10000.10000.10000.10000.1000266,700
May 23, 20190.10000.11000.10000.11000.110067,400
May 22, 20190.11000.11000.10000.10000.1000250,900
May 21, 20190.11000.11000.10000.10000.100036,300
May 17, 20190.11000.11000.11000.11000.110041,700
May 16, 20190.11000.11000.10000.11000.1100137,100
May 15, 20190.10000.11000.10000.10000.100060,600
May 14, 20190.11000.11000.10000.11000.1100144,900
May 13, 20190.11000.11000.10000.10000.100083,300
May 10, 20190.11000.11000.11000.11000.1100114,900
May 09, 20190.11000.11000.11000.11000.110079,600
May 08, 20190.10000.11000.10000.11000.110060,800
May 07, 20190.11000.11000.11000.11000.110046,900
May 06, 20190.11000.11000.10000.11000.110085,000
May 03, 20190.10000.11000.10000.11000.110071,500
May 02, 20190.11000.11000.10000.10000.100099,500
May 01, 20190.10000.11000.10000.11000.110093,400
Apr 30, 20190.11000.11000.11000.11000.1100133,600
Apr 29, 20190.11000.11000.10000.11000.1100141,900
Apr 26, 20190.11000.11000.11000.11000.1100134,300
Apr 25, 20190.11000.11000.10000.10000.1000146,000
Apr 24, 20190.11000.11000.10000.10000.1000207,300
Apr 23, 20190.11000.11000.11000.11000.1100152,800
Apr 22, 20190.11000.11000.11000.11000.110092,900
Apr 18, 20190.11000.11000.11000.11000.1100141,400
Apr 17, 20190.11000.12000.10000.10000.1000151,400
Apr 16, 20190.11000.11000.11000.11000.110068,900
Apr 15, 20190.11000.11000.11000.11000.1100145,700
Apr 12, 20190.11000.11000.11000.11000.110046,700
Apr 11, 20190.11000.11000.11000.11000.110065,600
Apr 10, 20190.11000.11000.11000.11000.110029,500
Apr 09, 20190.12000.12000.11000.11000.1100184,100
Apr 08, 20190.11000.11000.11000.11000.1100111,500
Apr 05, 20190.11000.12000.11000.11000.110082,700
Apr 04, 20190.11000.11000.11000.11000.110014,900
Apr 03, 20190.12000.12000.11000.12000.1200317,600
Apr 02, 20190.12000.12000.12000.12000.120039,200
Apr 01, 20190.12000.12000.12000.12000.120088,000
Mar 29, 20190.12000.12000.12000.12000.1200102,900
Mar 28, 20190.12000.12000.12000.12000.120070,700
Mar 27, 20190.12000.12000.11000.12000.1200159,900
Mar 26, 20190.13000.13000.11000.12000.1200511,200
Mar 25, 20190.13000.13000.12000.12000.1200234,300
Mar 22, 20190.13000.13000.12000.12000.1200285,200
Mar 21, 20190.13000.13000.13000.13000.1300151,700
Mar 20, 20190.14000.14000.12000.13000.1300273,200
Mar 19, 20190.14000.14000.13000.14000.1400104,300
Mar 18, 20190.13000.14000.13000.13000.130074,000
Mar 15, 20190.13000.14000.13000.13000.1300373,700
Mar 14, 20190.14000.14000.13000.14000.140041,400
Mar 13, 20190.14000.14000.13000.14000.1400401,700
Mar 12, 20190.15000.15000.14000.14000.1400122,500
Mar 11, 20190.13000.15000.13000.15000.15001,111,500
Mar 08, 20190.14000.14000.13000.13000.1300257,500
Mar 07, 20190.14000.14000.13000.13000.1300619,000
Mar 06, 20190.13000.16000.13000.15000.15001,563,600
Mar 05, 20190.12000.13000.12000.13000.1300929,500
Mar 04, 20190.11000.12000.11000.11000.1100100,600
Mar 01, 20190.12000.12000.11000.12000.1200318,700
Feb 28, 20190.12000.12000.11000.12000.1200337,500
Feb 27, 20190.12000.12000.11000.11000.1100165,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...