Firan Technology Group Corp (TSX: FTG )

2.220 CAD -0.090 (-3.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 2.270 2.270 2.110 2.220 43,147 -0.09(-3.90%)
Jan 25, 2021 2.400 2.410 2.200 2.310 41,679 +0.03(+1.32%)
Jan 22, 2021 2.090 2.310 2.060 2.280 110,965 +0.20(+9.62%)
Jan 21, 2021 2.030 2.100 2.020 2.080 131,821 +0.06(+2.97%)
Jan 20, 2021 2.000 2.020 1.980 2.020 67,696 -0.01(-0.49%)
Jan 19, 2021 1.980 2.040 1.980 2.030 13,300 +0.07(+3.57%)
Jan 18, 2021 2.030 2.030 1.960 1.960 21,510 -0.04(-2.00%)
Jan 15, 2021 2.040 2.040 1.930 2.000 4,020 +0.00(+0.00%)
Jan 14, 2021 2.020 2.020 1.940 2.000 7,525 +0.02(+1.01%)
Jan 13, 2021 2.010 2.040 1.930 1.980 22,665 -0.05(-2.46%)
Jan 12, 2021 2.060 2.060 1.990 2.030 4,080 -0.02(-0.98%)
Jan 11, 2021 2.050 2.070 2.050 2.050 2,600 +0.02(+0.99%)
Jan 08, 2021 2.040 2.050 2.020 2.030 4,600 +0.02(+1.00%)
Jan 07, 2021 1.960 2.060 1.950 2.010 27,490 +0.01(+0.50%)
Jan 06, 2021 1.940 2.000 1.870 2.000 23,456 +0.07(+3.63%)
Jan 05, 2021 1.940 1.940 1.920 1.930 17,666 -0.01(-0.52%)
Jan 04, 2021 2.020 2.020 1.920 1.940 27,346 -0.11(-5.37%)
Dec 31, 2020 2.050 2.050 2.050 0 +0.02(+0.99%)
Dec 30, 2020 2.020 2.060 2.020 2.030 6,734 +0.03(+1.50%)
Dec 29, 2020 2.000 2.020 1.980 2.000 18,420 +0.01(+0.50%)
Dec 24, 2020 1.990 1.990 1.990 0 +0.02(+1.02%)
Dec 23, 2020 2.060 2.060 1.940 1.970 21,900 -0.07(-3.43%)
Dec 22, 2020 2.040 2.060 2.010 2.040 16,816 +0.01(+0.49%)
Dec 21, 2020 2.100 2.100 2.000 2.030 20,600 -0.08(-3.79%)
Dec 18, 2020 2.110 2.110 2.050 2.110 11,450 +0.01(+0.48%)
Dec 17, 2020 2.070 2.100 2.040 2.100 12,797 +0.00(+0.00%)
Dec 16, 2020 2.110 2.140 2.060 2.100 17,003 +0.04(+1.94%)
Dec 15, 2020 2.150 2.150 2.050 2.060 24,815 -0.09(-4.19%)
Dec 14, 2020 2.120 2.160 2.080 2.150 32,150 +0.04(+1.90%)
Dec 11, 2020 2.160 2.160 2.090 2.110 8,700 +0.01(+0.48%)
Dec 10, 2020 2.140 2.150 2.100 2.100 3,825 -0.02(-0.94%)
Dec 09, 2020 2.180 2.210 2.120 2.120 21,331 -0.07(-3.20%)
Dec 08, 2020 2.230 2.230 2.190 2.190 13,139 +0.00(+0.00%)
Dec 07, 2020 2.050 2.200 2.050 2.190 66,980 +0.15(+7.35%)
Dec 04, 2020 1.950 2.060 1.950 2.040 46,939 +0.10(+5.15%)
Dec 03, 2020 2.010 2.020 1.910 1.940 18,938 -0.09(-4.43%)
Dec 02, 2020 2.050 2.070 2.010 2.030 28,550 -0.04(-1.93%)
Dec 01, 2020 2.050 2.080 2.020 2.070 29,856 +0.05(+2.48%)
Nov 30, 2020 2.040 2.040 1.970 2.020 13,935 -0.03(-1.46%)
Nov 27, 2020 2.130 2.130 1.880 2.050 62,405 -0.11(-5.09%)
Nov 26, 2020 1.830 2.190 1.810 2.160 132,693 +0.36(+20.00%)
Nov 25, 2020 1.810 1.840 1.780 1.800 32,899 -0.02(-1.10%)
Nov 24, 2020 1.800 1.820 1.730 1.820 30,490 +0.03(+1.68%)
Nov 23, 2020 1.750 1.800 1.690 1.790 20,667 +0.04(+2.29%)
Nov 20, 2020 1.770 1.770 1.720 1.750 5,159 -0.01(-0.57%)
Nov 19, 2020 1.750 1.760 1.750 1.760 8,014 +0.01(+0.57%)
Nov 18, 2020 1.720 1.760 1.700 1.750 30,000 +0.04(+2.34%)
Nov 17, 2020 1.720 1.720 1.710 1.710 6,900 -0.03(-1.72%)
Nov 16, 2020 1.720 1.750 1.720 1.740 20,720 +0.03(+1.75%)
Nov 13, 2020 1.720 1.720 1.700 1.710 6,442 +0.00(+0.00%)
Nov 12, 2020 1.720 1.720 1.700 1.710 5,300 +0.01(+0.59%)
Nov 11, 2020 1.710 1.730 1.700 1.700 23,759 -0.02(-1.16%)
Nov 10, 2020 1.700 1.720 1.700 1.720 6,964 +0.04(+2.38%)
Nov 09, 2020 1.700 1.750 1.630 1.680 73,090 +0.16(+10.53%)
Nov 06, 2020 1.560 1.580 1.520 1.520 7,690 -0.04(-2.56%)
Nov 05, 2020 1.570 1.580 1.550 1.560 6,410 -0.03(-1.89%)
Nov 04, 2020 1.540 1.590 1.540 1.590 5,500 +0.03(+1.92%)
Nov 03, 2020 1.560 1.570 1.520 1.560 3,135 +0.00(+0.00%)
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.