Toronto - Free Realtime Quote CAD
Firan Technology Group Corporation (FTG.TO)
8.87
-0.07
(-0.78%)
As of 11:13:55 AM EDT. Market Open.
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 8.91 | 8.98 | 8.85 | 8.87 | 8.87 | 3,087 |
| May 13, 2025 | 8.87 | 9.14 | 8.86 | 8.94 | 8.94 | 46,400 |
| May 12, 2025 | 9.23 | 9.23 | 8.95 | 9.04 | 9.04 | 31,500 |
| May 9, 2025 | 9.20 | 9.20 | 9.02 | 9.18 | 9.18 | 42,700 |
| May 8, 2025 | 8.93 | 9.23 | 8.90 | 9.15 | 9.15 | 58,600 |
| May 7, 2025 | 8.99 | 9.00 | 8.93 | 8.95 | 8.95 | 6,900 |
| May 6, 2025 | 9.04 | 9.04 | 8.89 | 8.97 | 8.97 | 19,500 |
| May 5, 2025 | 9.01 | 9.05 | 8.88 | 9.05 | 9.05 | 10,300 |
| May 2, 2025 | 8.98 | 8.98 | 8.80 | 8.89 | 8.89 | 10,600 |
| May 1, 2025 | 9.00 | 9.00 | 8.88 | 8.99 | 8.99 | 5,200 |
| Apr 30, 2025 | 9.08 | 9.08 | 8.90 | 9.00 | 9.00 | 21,000 |
| Apr 29, 2025 | 9.24 | 9.24 | 9.08 | 9.10 | 9.10 | 30,500 |
| Apr 28, 2025 | 8.92 | 9.28 | 8.92 | 9.25 | 9.25 | 35,500 |
| Apr 25, 2025 | 8.78 | 8.92 | 8.78 | 8.92 | 8.92 | 31,300 |
| Apr 24, 2025 | 8.84 | 8.86 | 8.73 | 8.78 | 8.78 | 9,800 |
| Apr 23, 2025 | 8.57 | 8.86 | 8.46 | 8.74 | 8.74 | 18,900 |
| Apr 22, 2025 | 8.67 | 8.70 | 8.54 | 8.58 | 8.58 | 2,500 |
| Apr 21, 2025 | 8.87 | 8.87 | 8.46 | 8.64 | 8.64 | 12,700 |
| Apr 17, 2025 | 8.77 | 8.92 | 8.64 | 8.65 | 8.65 | 42,800 |
| Apr 16, 2025 | 8.56 | 8.84 | 8.56 | 8.79 | 8.79 | 49,800 |
| Apr 15, 2025 | 8.64 | 8.76 | 8.54 | 8.56 | 8.56 | 80,300 |
| Apr 14, 2025 | 7.98 | 8.65 | 7.98 | 8.58 | 8.58 | 80,400 |
| Apr 11, 2025 | 7.50 | 8.05 | 7.50 | 7.98 | 7.98 | 30,600 |
| Apr 10, 2025 | 7.75 | 7.82 | 7.30 | 7.46 | 7.46 | 181,100 |
| Apr 9, 2025 | 6.76 | 7.31 | 6.76 | 7.20 | 7.20 | 444,700 |
| Apr 8, 2025 | 6.98 | 7.09 | 6.79 | 7.01 | 7.01 | 56,000 |
| Apr 7, 2025 | 7.00 | 7.00 | 6.66 | 6.86 | 6.86 | 71,000 |
| Apr 4, 2025 | 7.36 | 7.36 | 7.00 | 7.18 | 7.18 | 39,100 |
| Apr 3, 2025 | 7.46 | 7.48 | 7.29 | 7.39 | 7.39 | 16,900 |
| Apr 2, 2025 | 7.50 | 7.52 | 7.43 | 7.46 | 7.46 | 2,400 |
| Apr 1, 2025 | 7.42 | 7.53 | 7.38 | 7.51 | 7.51 | 28,700 |
| Mar 31, 2025 | 7.56 | 7.56 | 7.31 | 7.44 | 7.44 | 10,300 |
| Mar 28, 2025 | 7.64 | 7.64 | 7.43 | 7.60 | 7.60 | 17,200 |
| Mar 27, 2025 | 7.41 | 7.64 | 7.34 | 7.64 | 7.64 | 31,900 |
| Mar 26, 2025 | 7.32 | 7.46 | 7.25 | 7.46 | 7.46 | 14,700 |
| Mar 25, 2025 | 7.28 | 7.32 | 7.12 | 7.31 | 7.31 | 26,600 |
| Mar 24, 2025 | 7.38 | 7.38 | 7.20 | 7.20 | 7.20 | 7,400 |
| Mar 21, 2025 | 7.18 | 7.25 | 7.00 | 7.21 | 7.21 | 11,100 |
| Mar 20, 2025 | 7.28 | 7.28 | 7.16 | 7.17 | 7.17 | 1,700 |
| Mar 19, 2025 | 7.02 | 7.30 | 7.00 | 7.28 | 7.28 | 18,800 |
| Mar 18, 2025 | 6.97 | 7.01 | 6.90 | 7.01 | 7.01 | 5,500 |
| Mar 17, 2025 | 6.88 | 7.02 | 6.86 | 6.97 | 6.97 | 7,700 |
| Mar 14, 2025 | 6.91 | 7.01 | 6.89 | 6.89 | 6.89 | 15,400 |
| Mar 13, 2025 | 6.97 | 7.00 | 6.94 | 6.94 | 6.94 | 8,400 |
| Mar 12, 2025 | 6.95 | 7.07 | 6.93 | 6.96 | 6.96 | 10,200 |
| Mar 11, 2025 | 7.01 | 7.13 | 6.95 | 6.97 | 6.97 | 21,700 |
| Mar 10, 2025 | 7.07 | 7.24 | 6.85 | 7.03 | 7.03 | 34,900 |
| Mar 7, 2025 | 7.16 | 7.52 | 7.12 | 7.17 | 7.17 | 35,200 |
| Mar 6, 2025 | 7.24 | 7.33 | 7.23 | 7.24 | 7.24 | 33,300 |
| Mar 5, 2025 | 7.07 | 7.38 | 7.07 | 7.33 | 7.33 | 6,900 |
| Mar 4, 2025 | 7.33 | 7.49 | 7.04 | 7.39 | 7.39 | 53,300 |
| Mar 3, 2025 | 7.51 | 7.67 | 7.38 | 7.38 | 7.38 | 19,900 |
| Feb 28, 2025 | 7.45 | 7.68 | 7.35 | 7.67 | 7.67 | 33,000 |
| Feb 27, 2025 | 7.45 | 7.65 | 7.35 | 7.39 | 7.39 | 39,100 |
| Feb 26, 2025 | 7.55 | 7.75 | 7.45 | 7.54 | 7.54 | 27,100 |
| Feb 25, 2025 | 7.82 | 7.97 | 7.52 | 7.59 | 7.59 | 19,900 |
| Feb 24, 2025 | 8.06 | 8.15 | 7.81 | 7.82 | 7.82 | 30,700 |
| Feb 21, 2025 | 8.30 | 8.35 | 8.06 | 8.11 | 8.11 | 17,500 |
| Feb 20, 2025 | 8.68 | 8.75 | 8.29 | 8.32 | 8.32 | 30,500 |
| Feb 19, 2025 | 8.65 | 8.92 | 8.65 | 8.68 | 8.68 | 67,600 |
| Feb 18, 2025 | 8.41 | 8.50 | 8.40 | 8.49 | 8.49 | 15,200 |
| Feb 14, 2025 | 8.42 | 8.42 | 8.24 | 8.37 | 8.37 | 11,500 |
| Feb 13, 2025 | 8.58 | 8.58 | 8.36 | 8.37 | 8.37 | 20,300 |
| Feb 12, 2025 | 8.39 | 8.50 | 8.31 | 8.40 | 8.40 | 11,900 |
| Feb 11, 2025 | 8.20 | 8.46 | 8.20 | 8.25 | 8.25 | 10,000 |
| Feb 10, 2025 | 8.34 | 8.43 | 8.24 | 8.25 | 8.25 | 8,100 |
| Feb 7, 2025 | 8.44 | 8.53 | 8.34 | 8.37 | 8.37 | 6,500 |
| Feb 6, 2025 | 8.48 | 8.58 | 8.41 | 8.43 | 8.43 | 11,800 |
| Feb 5, 2025 | 8.34 | 8.53 | 8.34 | 8.41 | 8.41 | 28,600 |
| Feb 4, 2025 | 8.02 | 8.32 | 8.02 | 8.32 | 8.32 | 13,900 |
| Feb 3, 2025 | 7.85 | 8.00 | 7.61 | 7.96 | 7.96 | 51,300 |
| Jan 31, 2025 | 8.58 | 8.61 | 8.25 | 8.25 | 8.25 | 27,600 |
| Jan 30, 2025 | 8.31 | 8.65 | 8.31 | 8.51 | 8.51 | 46,200 |
| Jan 29, 2025 | 8.25 | 8.29 | 8.25 | 8.29 | 8.29 | 25,400 |
| Jan 28, 2025 | 7.87 | 8.20 | 7.87 | 8.11 | 8.11 | 40,900 |
| Jan 27, 2025 | 7.87 | 8.01 | 7.85 | 7.91 | 7.91 | 23,200 |
| Jan 24, 2025 | 7.67 | 8.14 | 7.67 | 8.05 | 8.05 | 66,200 |
| Jan 23, 2025 | 7.50 | 7.72 | 7.46 | 7.66 | 7.66 | 73,700 |
| Jan 22, 2025 | 7.36 | 7.42 | 7.33 | 7.36 | 7.36 | 349,900 |
| Jan 21, 2025 | 7.43 | 7.43 | 7.37 | 7.38 | 7.38 | 16,500 |
| Jan 20, 2025 | 7.44 | 7.44 | 7.38 | 7.39 | 7.39 | 9,500 |
| Jan 17, 2025 | 7.36 | 7.41 | 7.35 | 7.38 | 7.38 | 5,300 |
| Jan 16, 2025 | 7.29 | 7.50 | 7.29 | 7.35 | 7.35 | 127,200 |
| Jan 15, 2025 | 7.32 | 7.36 | 7.29 | 7.30 | 7.30 | 7,500 |
| Jan 14, 2025 | 7.36 | 7.45 | 7.27 | 7.27 | 7.27 | 13,900 |
| Jan 13, 2025 | 7.25 | 7.43 | 7.25 | 7.36 | 7.36 | 11,000 |
| Jan 10, 2025 | 7.43 | 7.43 | 7.34 | 7.38 | 7.38 | 18,400 |
| Jan 9, 2025 | 7.40 | 7.44 | 7.37 | 7.44 | 7.44 | 11,600 |
| Jan 8, 2025 | 7.50 | 7.50 | 7.40 | 7.44 | 7.44 | 2,700 |
| Jan 7, 2025 | 7.38 | 7.59 | 7.30 | 7.50 | 7.50 | 31,100 |
| Jan 6, 2025 | 7.45 | 7.45 | 7.29 | 7.40 | 7.40 | 13,600 |
| Jan 3, 2025 | 7.41 | 7.42 | 7.38 | 7.42 | 7.42 | 32,600 |
| Jan 2, 2025 | 7.33 | 7.42 | 7.31 | 7.42 | 7.42 | 15,400 |
| Dec 31, 2024 | 7.38 | 7.38 | 7.25 | 7.29 | 7.29 | 10,100 |
| Dec 30, 2024 | 7.46 | 7.46 | 7.37 | 7.41 | 7.41 | 3,200 |
| Dec 27, 2024 | 7.42 | 7.57 | 7.25 | 7.47 | 7.47 | 11,200 |
| Dec 24, 2024 | 7.18 | 7.53 | 7.18 | 7.53 | 7.53 | 26,100 |
| Dec 23, 2024 | 7.19 | 7.34 | 7.19 | 7.19 | 7.19 | 7,100 |
| Dec 20, 2024 | 7.36 | 7.39 | 7.20 | 7.29 | 7.29 | 35,700 |
| Dec 19, 2024 | 7.28 | 7.46 | 7.28 | 7.28 | 7.28 | 14,500 |
| Dec 18, 2024 | 7.51 | 7.60 | 7.37 | 7.40 | 7.40 | 51,700 |
| Dec 17, 2024 | 7.57 | 7.59 | 7.50 | 7.51 | 7.51 | 12,600 |
| Dec 16, 2024 | 7.54 | 7.60 | 7.52 | 7.54 | 7.54 | 17,000 |
| Dec 13, 2024 | 7.58 | 7.59 | 7.54 | 7.54 | 7.54 | 4,900 |
| Dec 12, 2024 | 7.51 | 7.58 | 7.44 | 7.58 | 7.58 | 19,200 |
| Dec 11, 2024 | 7.50 | 7.58 | 7.49 | 7.55 | 7.55 | 9,900 |
| Dec 10, 2024 | 7.65 | 7.65 | 7.52 | 7.54 | 7.54 | 5,700 |
| Dec 9, 2024 | 7.57 | 7.67 | 7.35 | 7.64 | 7.64 | 16,700 |
| Dec 6, 2024 | 7.44 | 7.54 | 7.38 | 7.48 | 7.48 | 20,600 |
| Dec 5, 2024 | 7.47 | 7.50 | 7.40 | 7.44 | 7.44 | 26,600 |
| Dec 4, 2024 | 7.42 | 7.56 | 7.38 | 7.49 | 7.49 | 10,700 |
| Dec 3, 2024 | 7.31 | 7.40 | 7.27 | 7.27 | 7.27 | 28,300 |
| Dec 2, 2024 | 7.27 | 7.29 | 7.25 | 7.25 | 7.25 | 7,600 |
| Nov 29, 2024 | 7.41 | 7.41 | 7.30 | 7.30 | 7.30 | 17,200 |
| Nov 28, 2024 | 7.46 | 7.47 | 7.26 | 7.26 | 7.26 | 12,700 |
| Nov 27, 2024 | 7.25 | 7.32 | 7.20 | 7.26 | 7.26 | 28,200 |
| Nov 26, 2024 | 7.40 | 7.45 | 7.28 | 7.31 | 7.31 | 30,300 |
| Nov 25, 2024 | 7.44 | 7.55 | 7.42 | 7.42 | 7.42 | 39,600 |
| Nov 22, 2024 | 7.53 | 7.53 | 7.43 | 7.52 | 7.52 | 11,500 |
| Nov 21, 2024 | 7.61 | 7.61 | 7.50 | 7.50 | 7.50 | 5,300 |
| Nov 20, 2024 | 7.66 | 7.66 | 7.58 | 7.61 | 7.61 | 3,500 |
| Nov 19, 2024 | 7.52 | 7.70 | 7.52 | 7.66 | 7.66 | 13,500 |
| Nov 18, 2024 | 7.76 | 7.76 | 7.57 | 7.57 | 7.57 | 9,500 |
| Nov 15, 2024 | 7.58 | 7.73 | 7.58 | 7.60 | 7.60 | 23,000 |
| Nov 14, 2024 | 7.96 | 7.96 | 7.55 | 7.57 | 7.57 | 8,200 |
| Nov 13, 2024 | 7.88 | 7.97 | 7.78 | 7.86 | 7.86 | 26,300 |
| Nov 12, 2024 | 7.41 | 7.97 | 7.41 | 7.85 | 7.85 | 29,000 |
| Nov 11, 2024 | 7.28 | 7.42 | 7.28 | 7.40 | 7.40 | 40,800 |
| Nov 8, 2024 | 7.15 | 7.30 | 7.15 | 7.25 | 7.25 | 22,900 |
| Nov 7, 2024 | 7.29 | 7.29 | 7.15 | 7.18 | 7.18 | 7,500 |
| Nov 6, 2024 | 7.19 | 7.25 | 7.18 | 7.21 | 7.21 | 49,500 |
| Nov 5, 2024 | 7.17 | 7.23 | 7.16 | 7.19 | 7.19 | 7,300 |
| Nov 4, 2024 | 7.11 | 7.25 | 7.10 | 7.17 | 7.17 | 36,300 |
| Nov 1, 2024 | 7.01 | 7.11 | 7.01 | 7.02 | 7.02 | 19,300 |
| Oct 31, 2024 | 7.15 | 7.17 | 6.90 | 7.01 | 7.01 | 20,300 |
| Oct 30, 2024 | 6.99 | 7.21 | 6.99 | 7.19 | 7.19 | 47,600 |
| Oct 29, 2024 | 6.92 | 6.99 | 6.85 | 6.99 | 6.99 | 43,500 |
| Oct 28, 2024 | 6.83 | 6.92 | 6.79 | 6.89 | 6.89 | 69,100 |
| Oct 25, 2024 | 6.96 | 6.96 | 6.80 | 6.83 | 6.83 | 5,700 |
| Oct 24, 2024 | 6.74 | 6.92 | 6.73 | 6.91 | 6.91 | 2,900 |
| Oct 23, 2024 | 6.88 | 6.96 | 6.72 | 6.76 | 6.76 | 22,900 |
| Oct 22, 2024 | 6.84 | 6.85 | 6.40 | 6.77 | 6.77 | 35,600 |
| Oct 21, 2024 | 6.90 | 6.94 | 6.75 | 6.83 | 6.83 | 10,200 |
| Oct 18, 2024 | 6.90 | 6.98 | 6.86 | 6.89 | 6.89 | 38,700 |
| Oct 17, 2024 | 6.90 | 6.94 | 6.82 | 6.83 | 6.83 | 56,500 |
| Oct 16, 2024 | 6.92 | 6.92 | 6.86 | 6.86 | 6.86 | 68,000 |
| Oct 15, 2024 | 6.83 | 7.02 | 6.79 | 6.83 | 6.83 | 111,900 |
| Oct 11, 2024 | 6.77 | 6.85 | 6.74 | 6.78 | 6.78 | 93,400 |
| Oct 10, 2024 | 6.65 | 6.85 | 6.65 | 6.67 | 6.67 | 102,900 |
| Oct 9, 2024 | 6.51 | 6.74 | 6.41 | 6.67 | 6.67 | 136,100 |
| Oct 8, 2024 | 5.98 | 6.10 | 5.95 | 6.10 | 6.10 | 49,000 |
| Oct 7, 2024 | 5.90 | 5.98 | 5.90 | 5.96 | 5.96 | 6,100 |
| Oct 4, 2024 | 5.82 | 5.97 | 5.82 | 5.93 | 5.93 | 12,800 |
| Oct 3, 2024 | 5.91 | 5.92 | 5.79 | 5.82 | 5.82 | 10,500 |
| Oct 2, 2024 | 5.92 | 5.94 | 5.90 | 5.90 | 5.90 | 1,900 |
| Oct 1, 2024 | 5.84 | 5.93 | 5.82 | 5.90 | 5.90 | 4,700 |
| Sep 30, 2024 | 5.87 | 5.93 | 5.77 | 5.86 | 5.86 | 6,600 |
| Sep 27, 2024 | 5.85 | 5.85 | 5.75 | 5.85 | 5.85 | 6,200 |
| Sep 26, 2024 | 5.89 | 5.89 | 5.78 | 5.81 | 5.81 | 4,000 |
| Sep 25, 2024 | 5.94 | 5.94 | 5.82 | 5.84 | 5.84 | 1,800 |
| Sep 24, 2024 | 5.60 | 5.78 | 5.60 | 5.78 | 5.78 | 20,200 |
| Sep 23, 2024 | 5.60 | 5.60 | 5.40 | 5.59 | 5.59 | 99,700 |
| Sep 20, 2024 | 5.62 | 5.66 | 5.62 | 5.62 | 5.62 | 500 |
| Sep 19, 2024 | 5.69 | 5.69 | 5.50 | 5.65 | 5.65 | 31,800 |
| Sep 18, 2024 | 5.77 | 5.80 | 5.71 | 5.71 | 5.71 | 9,100 |
| Sep 17, 2024 | 5.86 | 5.89 | 5.75 | 5.79 | 5.79 | 27,800 |
| Sep 16, 2024 | 5.79 | 5.84 | 5.79 | 5.81 | 5.81 | 1,500 |
| Sep 13, 2024 | 5.85 | 5.91 | 5.80 | 5.82 | 5.82 | 2,100 |
| Sep 12, 2024 | 5.92 | 5.92 | 5.81 | 5.85 | 5.85 | 5,500 |
| Sep 11, 2024 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | 2,500 |
| Sep 10, 2024 | 5.90 | 5.90 | 5.76 | 5.82 | 5.82 | 4,100 |
| Sep 9, 2024 | 5.79 | 5.88 | 5.79 | 5.88 | 5.88 | 15,900 |
| Sep 6, 2024 | 6.03 | 6.03 | 5.76 | 5.76 | 5.76 | 10,400 |
| Sep 5, 2024 | 6.05 | 6.10 | 6.04 | 6.04 | 6.04 | 3,900 |
| Sep 4, 2024 | 5.99 | 6.15 | 5.99 | 6.10 | 6.10 | 3,000 |
| Sep 3, 2024 | 5.95 | 6.01 | 5.83 | 5.97 | 5.97 | 5,500 |
| Aug 30, 2024 | 6.06 | 6.06 | 5.95 | 6.05 | 6.05 | 3,200 |
| Aug 29, 2024 | 6.13 | 6.15 | 6.08 | 6.08 | 6.08 | 3,300 |
| Aug 28, 2024 | 6.18 | 6.18 | 6.06 | 6.10 | 6.10 | 4,700 |
| Aug 27, 2024 | 6.17 | 6.18 | 6.12 | 6.18 | 6.18 | 1,500 |
| Aug 26, 2024 | 6.00 | 6.18 | 6.00 | 6.15 | 6.15 | 23,000 |
| Aug 23, 2024 | 5.94 | 6.00 | 5.94 | 5.96 | 5.96 | 1,300 |
| Aug 22, 2024 | 5.90 | 6.04 | 5.88 | 5.90 | 5.90 | 17,600 |
| Aug 21, 2024 | 6.04 | 6.04 | 5.90 | 5.90 | 5.90 | 2,000 |
| Aug 20, 2024 | 5.79 | 6.02 | 5.79 | 5.87 | 5.87 | 13,200 |
| Aug 19, 2024 | 5.77 | 5.89 | 5.77 | 5.89 | 5.89 | 2,900 |
| Aug 16, 2024 | 5.75 | 5.99 | 5.75 | 5.76 | 5.76 | 18,700 |
| Aug 15, 2024 | 5.93 | 5.99 | 5.85 | 5.87 | 5.87 | 3,100 |
| Aug 14, 2024 | 6.06 | 6.07 | 5.90 | 5.90 | 5.90 | 6,100 |
| Aug 13, 2024 | 6.14 | 6.14 | 6.06 | 6.10 | 6.10 | 5,300 |
| Aug 12, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1,700 |
| Aug 9, 2024 | 6.14 | 6.16 | 6.10 | 6.15 | 6.15 | 6,600 |
| Aug 8, 2024 | 6.10 | 6.21 | 6.10 | 6.13 | 6.13 | 8,900 |
| Aug 7, 2024 | 6.29 | 6.32 | 6.12 | 6.12 | 6.12 | 12,400 |
| Aug 6, 2024 | 6.18 | 6.22 | 6.14 | 6.21 | 6.21 | 22,200 |
| Aug 2, 2024 | 6.34 | 6.34 | 6.10 | 6.20 | 6.20 | 35,700 |
| Aug 1, 2024 | 6.34 | 6.40 | 6.34 | 6.40 | 6.40 | 6,600 |
| Jul 31, 2024 | 6.33 | 6.40 | 6.33 | 6.36 | 6.36 | 3,700 |
| Jul 30, 2024 | 6.39 | 6.40 | 6.35 | 6.35 | 6.35 | 1,800 |
| Jul 29, 2024 | 6.40 | 6.43 | 6.40 | 6.43 | 6.43 | 7,400 |
| Jul 26, 2024 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 16,800 |
| Jul 25, 2024 | 6.35 | 6.38 | 6.30 | 6.38 | 6.38 | 3,600 |
| Jul 24, 2024 | 6.38 | 6.38 | 6.34 | 6.37 | 6.37 | 4,300 |
| Jul 23, 2024 | 6.31 | 6.39 | 6.31 | 6.37 | 6.37 | 12,500 |
| Jul 22, 2024 | 6.35 | 6.35 | 6.20 | 6.35 | 6.35 | 26,300 |
| Jul 19, 2024 | 6.21 | 6.33 | 6.21 | 6.32 | 6.32 | 12,600 |
| Jul 18, 2024 | 6.22 | 6.30 | 6.19 | 6.19 | 6.19 | 15,300 |
| Jul 17, 2024 | 6.16 | 6.24 | 6.16 | 6.23 | 6.23 | 13,300 |
| Jul 16, 2024 | 6.20 | 6.23 | 6.19 | 6.23 | 6.23 | 32,500 |
| Jul 15, 2024 | 6.36 | 6.36 | 6.19 | 6.20 | 6.20 | 5,300 |
| Jul 12, 2024 | 6.25 | 6.29 | 6.18 | 6.20 | 6.20 | 13,200 |
| Jul 11, 2024 | 6.05 | 6.48 | 6.05 | 6.22 | 6.22 | 59,200 |
| Jul 10, 2024 | 5.95 | 5.96 | 5.90 | 5.92 | 5.92 | 31,300 |
| Jul 9, 2024 | 6.00 | 6.04 | 5.96 | 5.96 | 5.96 | 6,900 |
| Jul 8, 2024 | 5.97 | 5.97 | 5.91 | 5.94 | 5.94 | 5,800 |
| Jul 5, 2024 | 5.84 | 6.00 | 5.84 | 5.94 | 5.94 | 58,400 |
| Jul 4, 2024 | 5.81 | 5.83 | 5.80 | 5.80 | 5.80 | 2,600 |
| Jul 3, 2024 | 5.81 | 5.82 | 5.78 | 5.80 | 5.80 | 43,500 |
| Jul 2, 2024 | 5.68 | 5.87 | 5.68 | 5.78 | 5.78 | 43,000 |
| Jun 28, 2024 | 5.63 | 5.70 | 5.57 | 5.68 | 5.68 | 6,300 |
| Jun 27, 2024 | 5.68 | 5.68 | 5.65 | 5.65 | 5.65 | 400 |
| Jun 26, 2024 | 5.57 | 5.77 | 5.57 | 5.69 | 5.69 | 9,400 |
| Jun 25, 2024 | 5.50 | 5.60 | 5.50 | 5.56 | 5.56 | 12,900 |
| Jun 24, 2024 | 5.40 | 5.57 | 5.40 | 5.50 | 5.50 | 45,400 |
| Jun 21, 2024 | 5.38 | 5.40 | 5.34 | 5.38 | 5.38 | 3,800 |
| Jun 20, 2024 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 10,800 |
| Jun 19, 2024 | 5.32 | 5.32 | 5.28 | 5.30 | 5.30 | 800 |
| Jun 18, 2024 | 5.25 | 5.36 | 5.24 | 5.36 | 5.36 | 26,700 |
| Jun 17, 2024 | 5.36 | 5.46 | 5.25 | 5.25 | 5.25 | 50,500 |
| Jun 14, 2024 | 5.40 | 5.43 | 5.32 | 5.43 | 5.43 | 10,000 |
| Jun 13, 2024 | 5.48 | 5.50 | 5.40 | 5.44 | 5.44 | 14,800 |
| Jun 12, 2024 | 5.33 | 5.52 | 5.33 | 5.44 | 5.44 | 112,300 |
| Jun 11, 2024 | 5.45 | 5.45 | 5.33 | 5.33 | 5.33 | 3,500 |
| Jun 10, 2024 | 5.42 | 5.48 | 5.42 | 5.47 | 5.47 | 20,500 |
| Jun 7, 2024 | 5.34 | 5.40 | 5.30 | 5.40 | 5.40 | 7,100 |
| Jun 6, 2024 | 5.41 | 5.51 | 5.30 | 5.40 | 5.40 | 92,200 |
| Jun 5, 2024 | 5.16 | 5.28 | 5.16 | 5.25 | 5.25 | 4,800 |
| Jun 4, 2024 | 5.16 | 5.17 | 5.08 | 5.17 | 5.17 | 5,000 |
| Jun 3, 2024 | 5.11 | 5.15 | 5.05 | 5.14 | 5.14 | 17,000 |
| May 31, 2024 | 5.15 | 5.21 | 5.07 | 5.07 | 5.07 | 10,700 |
| May 30, 2024 | 5.25 | 5.25 | 5.14 | 5.17 | 5.17 | 5,800 |
| May 29, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| May 28, 2024 | 5.29 | 5.30 | 5.20 | 5.25 | 5.25 | 65,200 |
| May 27, 2024 | 5.30 | 5.30 | 5.28 | 5.30 | 5.30 | 1,400 |
| May 24, 2024 | 5.18 | 5.39 | 5.15 | 5.32 | 5.32 | 8,800 |
| May 23, 2024 | 5.27 | 5.27 | 5.17 | 5.18 | 5.18 | 10,700 |
| May 22, 2024 | 5.23 | 5.32 | 5.21 | 5.29 | 5.29 | 9,300 |
| May 21, 2024 | 5.18 | 5.31 | 5.18 | 5.22 | 5.22 | 20,000 |
| May 17, 2024 | 5.32 | 5.38 | 5.29 | 5.29 | 5.29 | 6,200 |
| May 16, 2024 | 5.30 | 5.46 | 5.30 | 5.30 | 5.30 | 10,800 |
| May 15, 2024 | 5.39 | 5.39 | 5.22 | 5.26 | 5.26 | 9,600 |
| May 14, 2024 | 5.44 | 5.53 | 5.36 | 5.36 | 5.36 | 16,600 |
Related Tickers
MAL.TO Magellan Aerospace Corporation
16.00
+0.06%
MDA.TO MDA Space Ltd.
24.39
-0.73%
ETCC Environmental Tectonics Corporation
1.3200
-7.04%
CAE.TO CAE Inc.
34.07
-5.80%
DPRO.CN Draganfly Inc.
2.6400
+1.54%
NPK National Presto Industries, Inc.
84.95
-0.81%
DEWY The Dewey Electronics Corporation
2.6000
+46.89%
HCL.AX HighCom Limited
0.1870
0.00%
BBD-A.TO Bombardier Inc.
90.79
+0.03%
BBD-PB.TO Bombardier Inc.
16.70
-0.60%