FT.TO - Fortune Minerals Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20190.08000.08500.08000.08500.0850167,950
Sep 18, 20190.09000.09000.09000.09000.090061,500
Sep 17, 20190.08000.09000.08000.09000.0900147,000
Sep 16, 20190.08000.08000.08000.08000.0800115,000
Sep 13, 20190.08000.08000.08000.08000.080059,000
Sep 12, 20190.08000.08000.08000.08000.080050,400
Sep 11, 20190.08000.08000.08000.08000.080037,800
Sep 10, 20190.08000.08000.08000.08000.080056,500
Sep 09, 20190.08000.08000.08000.08000.080015,100
Sep 06, 20190.08000.08000.08000.08000.080070,200
Sep 05, 20190.08000.08000.08000.08000.080035,000
Sep 04, 20190.08000.08000.08000.08000.0800291,900
Sep 03, 20190.08000.08000.08000.08000.0800310,100
Aug 30, 20190.08000.09000.08000.09000.090026,500
Aug 29, 20190.09000.09000.09000.09000.090012,300
Aug 28, 20190.09000.09000.08000.09000.0900399,200
Aug 27, 20190.09000.09000.08000.09000.090093,600
Aug 26, 20190.08000.09000.08000.09000.0900101,700
Aug 23, 20190.09000.09000.09000.09000.090065,000
Aug 22, 20190.09000.09000.08000.09000.090021,200
Aug 21, 20190.09000.09000.09000.09000.090023,100
Aug 20, 20190.09000.09000.09000.09000.0900103,700
Aug 19, 20190.09000.09000.09000.09000.0900399,400
Aug 16, 20190.09000.09000.09000.09000.09006,500
Aug 15, 20190.09000.09000.09000.09000.0900129,800
Aug 14, 20190.09000.09000.09000.09000.09009,000
Aug 13, 20190.09000.09000.09000.09000.090081,200
Aug 12, 20190.09000.09000.09000.09000.090028,000
Aug 09, 20190.09000.09000.09000.09000.090086,900
Aug 08, 20190.09000.09000.09000.09000.090083,100
Aug 07, 20190.09000.10000.09000.09000.0900284,700
Aug 06, 20190.10000.10000.09000.10000.100036,000
Aug 02, 20190.10000.10000.09000.10000.100081,700
Aug 01, 20190.10000.10000.10000.10000.1000204,700
Jul 31, 20190.09000.09000.09000.09000.090016,300
Jul 30, 20190.09000.10000.09000.10000.1000143,800
Jul 29, 20190.09000.09000.09000.09000.090041,900
Jul 26, 20190.10000.10000.10000.10000.100026,900
Jul 25, 20190.10000.10000.09000.09000.090024,500
Jul 24, 20190.09000.09000.09000.09000.090030,500
Jul 23, 20190.09000.10000.09000.09000.090042,400
Jul 22, 20190.10000.10000.09000.09000.090047,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...