Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSX: FDY )

0.8000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.9000 0.9000 0.8700 0.8700 135,380 -0.02(-2.25%)
Jul 28, 2023 0.8500 0.9000 0.8500 0.8900 146,401 +0.04(+4.71%)
Jul 27, 2023 0.8400 0.8600 0.8300 0.8500 123,808 +0.02(+2.41%)
Jul 26, 2023 0.8600 0.8600 0.8300 0.8300 57,178 +0.00(+0.00%)
Jul 25, 2023 0.8300 0.8700 0.8200 0.8300 302,048 +0.01(+1.22%)
Jul 24, 2023 0.8200 0.8300 0.8100 0.8200 96,542 +0.01(+1.23%)
Jul 21, 2023 0.8000 0.8200 0.8000 0.8100 30,926 +0.00(+0.00%)
Jul 20, 2023 0.8000 0.8100 0.8000 0.8100 72,917 +0.01(+1.25%)
Jul 19, 2023 0.8000 0.8100 0.8000 0.8000 174,718 +0.00(+0.00%)
Jul 18, 2023 0.7900 0.8000 0.7900 0.8000 48,000 -0.03(-3.61%)
Jul 17, 2023 0.8000 0.8300 0.7900 0.8300 73,501 +0.02(+2.47%)
Jul 14, 2023 0.7700 0.8500 0.7500 0.8100 333,339 +0.04(+5.19%)
Jul 13, 2023 0.7700 0.7800 0.7600 0.7700 46,825 +0.00(+0.00%)
Jul 12, 2023 0.7500 0.7700 0.7500 0.7700 66,762 +0.02(+2.67%)
Jul 11, 2023 0.7500 0.7500 0.7500 0.7500 28,737 +0.00(+0.00%)
Jul 10, 2023 0.7300 0.7500 0.7300 0.7500 29,180 +0.03(+4.17%)
Jul 07, 2023 0.7200 0.7300 0.7200 0.7200 56,300 +0.00(+0.00%)
Jul 06, 2023 0.7600 0.7600 0.6900 0.7200 178,750 -0.04(-5.26%)
Jul 05, 2023 0.7700 0.7700 0.7500 0.7600 77,527 -0.03(-3.80%)
Jul 04, 2023 0.7500 0.7900 0.7500 0.7900 110,632 +0.03(+3.95%)
Jun 30, 2023 0.7600 0 +0.01(+1.33%)
Jun 29, 2023 0.7200 0.7500 0.7200 0.7500 61,735 +0.04(+5.63%)
Jun 28, 2023 0.7000 0.7200 0.6900 0.7100 49,296 +0.00(+0.00%)
Jun 27, 2023 0.7500 0.7700 0.7100 0.7100 141,066 -0.05(-6.58%)
Jun 26, 2023 0.7600 0.7600 0.7500 0.7600 42,147 +0.02(+2.70%)
Jun 23, 2023 0.7300 0.7400 0.6900 0.7400 278,094 -0.02(-2.63%)
Jun 22, 2023 0.7600 0.7700 0.7600 0.7600 10,329 +0.00(+0.00%)
Jun 21, 2023 0.7700 0.7700 0.7600 0.7600 8,079 -0.01(-1.30%)
Jun 20, 2023 0.7700 0.7700 0.7700 0.7700 2,000 +0.00(+0.00%)
Jun 19, 2023 0.7800 0.7800 0.7500 0.7700 48,400 -0.03(-3.75%)
Jun 16, 2023 0.7500 0.8000 0.7300 0.8000 94,026 +0.05(+6.67%)
Jun 15, 2023 0.7500 0.7500 0.7300 0.7500 24,876 -0.01(-1.32%)
Jun 14, 2023 0.7600 0.7800 0.7600 0.7600 77,575 +0.01(+1.33%)
Jun 12, 2023 0.7500 0.7500 500 +0.03(+4.17%)
Jun 09, 2023 0.7200 0.7300 0.7100 0.7200 218,467 +0.01(+1.41%)
Jun 08, 2023 0.7100 0.7100 0.7100 0.7100 66,700 +0.00(+0.00%)
Jun 07, 2023 0.7200 0.7200 0.7000 0.7100 222,030 -0.02(-2.74%)
Jun 06, 2023 0.7300 0.7400 0.7100 0.7300 53,826 -0.01(-1.35%)
Jun 05, 2023 0.8000 0.8000 0.7400 0.7400 30,741 -0.08(-9.76%)
Jun 02, 2023 0.7700 0.8200 0.7300 0.8200 35,763 +0.09(+12.33%)
Jun 01, 2023 0.7100 0.7800 0.7100 0.7300 115,255 -0.01(-1.35%)
May 31, 2023 0.7200 0.7400 0.7000 0.7400 355,322 +0.02(+2.78%)
May 30, 2023 0.7400 0.7600 0.7100 0.7200 316,362 -0.03(-4.00%)
May 29, 2023 0.7700 0.7700 0.7300 0.7500 97,682 -0.03(-3.85%)
May 26, 2023 0.7700 0.7900 0.7500 0.7800 39,881 +0.01(+1.30%)
May 25, 2023 0.8400 0.8400 0.7700 0.7700 129,681 -0.01(-1.28%)
May 24, 2023 0.7900 0.7900 0.7800 0.7800 55,467 +0.00(+0.00%)
May 23, 2023 0.8000 0.8400 0.7800 0.7800 156,445 +0.01(+1.30%)
May 19, 2023 0.7700 0 -0.03(-3.75%)
May 18, 2023 0.8200 0.8200 0.7800 0.8000 112,173 -0.04(-4.76%)
May 17, 2023 0.8300 0.8400 0.8200 0.8400 54,292 +0.01(+1.20%)
May 16, 2023 0.8500 0.8700 0.8300 0.8300 109,681 -0.03(-3.49%)
May 15, 2023 0.8100 0.8600 0.8000 0.8600 119,966 +0.01(+1.18%)
May 12, 2023 0.8300 0.8700 0.8300 0.8500 49,829 +0.01(+1.19%)
May 11, 2023 0.8600 0.8600 0.8300 0.8400 219,901 -0.06(-6.67%)
May 10, 2023 0.9600 0.9700 0.8900 0.9000 154,722 -0.05(-5.26%)
May 09, 2023 0.9500 0.9700 0.9100 0.9500 124,287 +0.03(+3.26%)
May 08, 2023 0.9000 1.000 0.9000 0.9200 271,789 +0.02(+2.22%)
May 05, 2023 0.9400 0.9900 0.9000 0.9000 201,902 -0.06(-6.25%)
May 04, 2023 0.9900 0.9900 0.8800 0.9600 545,095 +0.00(+0.00%)
May 03, 2023 0.9800 0.9800 0.9200 0.9600 298,231 +0.00(+0.00%)
May 02, 2023 0.9800 0.9900 0.9500 0.9600 364,731 -0.04(-4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.