Toronto - Free Realtime Quote CAD

Firan Technology Group Corporation (FTG.TO)

Compare
7.29
+0.02
+(0.28%)
As of 11:21:42 AM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20257.327.367.297.297.293,079
Jan 14, 20257.367.457.277.277.2713,900
Jan 13, 20257.257.437.257.367.3611,000
Jan 10, 20257.437.437.347.387.3818,400
Jan 9, 20257.407.447.377.447.4411,600
Jan 8, 20257.507.507.407.447.442,700
Jan 7, 20257.387.597.307.507.5031,100
Jan 6, 20257.457.457.297.407.4013,600
Jan 3, 20257.417.427.387.427.4232,600
Jan 2, 20257.337.427.317.427.4215,400
Dec 31, 20247.387.387.257.297.2910,100
Dec 30, 20247.467.467.377.417.413,200
Dec 27, 20247.427.577.257.477.4711,200
Dec 24, 20247.187.537.187.537.5326,100
Dec 23, 20247.197.347.197.197.197,100
Dec 20, 20247.367.397.207.297.2935,700
Dec 19, 20247.287.467.287.287.2814,500
Dec 18, 20247.517.607.377.407.4051,700
Dec 17, 20247.577.597.507.517.5112,600
Dec 16, 20247.547.607.527.547.5417,000
Dec 13, 20247.587.597.547.547.544,900
Dec 12, 20247.517.587.447.587.5819,200
Dec 11, 20247.507.587.497.557.559,900
Dec 10, 20247.657.657.527.547.545,700
Dec 9, 20247.577.677.357.647.6416,700
Dec 6, 20247.447.547.387.487.4820,600
Dec 5, 20247.477.507.407.447.4426,600
Dec 4, 20247.427.567.387.497.4910,700
Dec 3, 20247.317.407.277.277.2728,300
Dec 2, 20247.277.297.257.257.257,600
Nov 29, 20247.417.417.307.307.3017,200
Nov 28, 20247.467.477.267.267.2612,700
Nov 27, 20247.257.327.207.267.2628,200
Nov 26, 20247.407.457.287.317.3130,300
Nov 25, 20247.447.557.427.427.4239,600
Nov 22, 20247.537.537.437.527.5211,500
Nov 21, 20247.617.617.507.507.505,300
Nov 20, 20247.667.667.587.617.613,500
Nov 19, 20247.527.707.527.667.6613,500
Nov 18, 20247.767.767.577.577.579,500
Nov 15, 20247.587.737.587.607.6023,000
Nov 14, 20247.967.967.557.577.578,200
Nov 13, 20247.887.977.787.867.8626,300
Nov 12, 20247.417.977.417.857.8529,000
Nov 11, 20247.287.427.287.407.4040,800
Nov 8, 20247.157.307.157.257.2522,900
Nov 7, 20247.297.297.157.187.187,500
Nov 6, 20247.197.257.187.217.2149,500
Nov 5, 20247.177.237.167.197.197,300
Nov 4, 20247.117.257.107.177.1736,300
Nov 1, 20247.017.117.017.027.0219,300
Oct 31, 20247.157.176.907.017.0120,300
Oct 30, 20246.997.216.997.197.1947,600
Oct 29, 20246.926.996.856.996.9943,500
Oct 28, 20246.836.926.796.896.8969,100
Oct 25, 20246.966.966.806.836.835,700
Oct 24, 20246.746.926.736.916.912,900
Oct 23, 20246.886.966.726.766.7622,900
Oct 22, 20246.846.856.406.776.7735,600
Oct 21, 20246.906.946.756.836.8310,200
Oct 18, 20246.906.986.866.896.8938,700
Oct 17, 20246.906.946.826.836.8356,500
Oct 16, 20246.926.926.866.866.8668,000
Oct 15, 20246.837.026.796.836.83111,900
Oct 11, 20246.776.856.746.786.7893,400
Oct 10, 20246.656.856.656.676.67102,900
Oct 9, 20246.516.746.416.676.67136,100
Oct 8, 20245.986.105.956.106.1049,000
Oct 7, 20245.905.985.905.965.966,100
Oct 4, 20245.825.975.825.935.9312,800
Oct 3, 20245.915.925.795.825.8210,500
Oct 2, 20245.925.945.905.905.901,900
Oct 1, 20245.845.935.825.905.904,700
Sep 30, 20245.875.935.775.865.866,600
Sep 27, 20245.855.855.755.855.856,200
Sep 26, 20245.895.895.785.815.814,000
Sep 25, 20245.945.945.825.845.841,800
Sep 24, 20245.605.785.605.785.7820,200
Sep 23, 20245.605.605.405.595.5999,700
Sep 20, 20245.625.665.625.625.62500
Sep 19, 20245.695.695.505.655.6531,800
Sep 18, 20245.775.805.715.715.719,100
Sep 17, 20245.865.895.755.795.7927,800
Sep 16, 20245.795.845.795.815.811,500
Sep 13, 20245.855.915.805.825.822,100
Sep 12, 20245.925.925.815.855.855,500
Sep 11, 20245.805.905.805.855.852,500
Sep 10, 20245.905.905.765.825.824,100
Sep 9, 20245.795.885.795.885.8815,900
Sep 6, 20246.036.035.765.765.7610,400
Sep 5, 20246.056.106.046.046.043,900
Sep 4, 20245.996.155.996.106.103,000
Sep 3, 20245.956.015.835.975.975,500
Aug 30, 20246.066.065.956.056.053,200
Aug 29, 20246.136.156.086.086.083,300
Aug 28, 20246.186.186.066.106.104,700
Aug 27, 20246.176.186.126.186.181,500
Aug 26, 20246.006.186.006.156.1523,000
Aug 23, 20245.946.005.945.965.961,300
Aug 22, 20245.906.045.885.905.9017,600
Aug 21, 20246.046.045.905.905.902,000
Aug 20, 20245.796.025.795.875.8713,200
Aug 19, 20245.775.895.775.895.892,900
Aug 16, 20245.755.995.755.765.7618,700
Aug 15, 20245.935.995.855.875.873,100
Aug 14, 20246.066.075.905.905.906,100
Aug 13, 20246.146.146.066.106.105,300
Aug 12, 20246.116.116.116.116.111,700
Aug 9, 20246.146.166.106.156.156,600
Aug 8, 20246.106.216.106.136.138,900
Aug 7, 20246.296.326.126.126.1212,400
Aug 6, 20246.186.226.146.216.2122,200
Aug 2, 20246.346.346.106.206.2035,700
Aug 1, 20246.346.406.346.406.406,600
Jul 31, 20246.336.406.336.366.363,700
Jul 30, 20246.396.406.356.356.351,800
Jul 29, 20246.406.436.406.436.437,400
Jul 26, 20246.356.406.356.406.4016,800
Jul 25, 20246.356.386.306.386.383,600
Jul 24, 20246.386.386.346.376.374,300
Jul 23, 20246.316.396.316.376.3712,500
Jul 22, 20246.356.356.206.356.3526,300
Jul 19, 20246.216.336.216.326.3212,600
Jul 18, 20246.226.306.196.196.1915,300
Jul 17, 20246.166.246.166.236.2313,300
Jul 16, 20246.206.236.196.236.2332,500
Jul 15, 20246.366.366.196.206.205,300
Jul 12, 20246.256.296.186.206.2013,200
Jul 11, 20246.056.486.056.226.2259,200
Jul 10, 20245.955.965.905.925.9231,300
Jul 9, 20246.006.045.965.965.966,900
Jul 8, 20245.975.975.915.945.945,800
Jul 5, 20245.846.005.845.945.9458,400
Jul 4, 20245.815.835.805.805.802,600
Jul 3, 20245.815.825.785.805.8043,500
Jul 2, 20245.685.875.685.785.7843,000
Jun 28, 20245.635.705.575.685.686,300
Jun 27, 20245.685.685.655.655.65400
Jun 26, 20245.575.775.575.695.699,400
Jun 25, 20245.505.605.505.565.5612,900
Jun 24, 20245.405.575.405.505.5045,400
Jun 21, 20245.385.405.345.385.383,800
Jun 20, 20245.305.405.305.405.4010,800
Jun 19, 20245.325.325.285.305.30800
Jun 18, 20245.255.365.245.365.3626,700
Jun 17, 20245.365.465.255.255.2550,500
Jun 14, 20245.405.435.325.435.4310,000
Jun 13, 20245.485.505.405.445.4414,800
Jun 12, 20245.335.525.335.445.44112,300
Jun 11, 20245.455.455.335.335.333,500
Jun 10, 20245.425.485.425.475.4720,500
Jun 7, 20245.345.405.305.405.407,100
Jun 6, 20245.415.515.305.405.4092,200
Jun 5, 20245.165.285.165.255.254,800
Jun 4, 20245.165.175.085.175.175,000
Jun 3, 20245.115.155.055.145.1417,000
May 31, 20245.155.215.075.075.0710,700
May 30, 20245.255.255.145.175.175,800
May 29, 20245.255.255.255.255.25-
May 28, 20245.295.305.205.255.2565,200
May 27, 20245.305.305.285.305.301,400
May 24, 20245.185.395.155.325.328,800
May 23, 20245.275.275.175.185.1810,700
May 22, 20245.235.325.215.295.299,300
May 21, 20245.185.315.185.225.2220,000
May 17, 20245.325.385.295.295.296,200
May 16, 20245.305.465.305.305.3010,800
May 15, 20245.395.395.225.265.269,600
May 14, 20245.445.535.365.365.3616,600
May 13, 20245.415.585.375.455.4567,000
May 10, 20245.395.445.375.385.384,900
May 9, 20245.405.605.405.445.4411,100
May 8, 20245.155.425.155.375.3713,200
May 7, 20244.975.224.975.225.2223,100
May 6, 20244.955.124.925.015.0125,300
May 3, 20245.045.044.904.964.9629,900
May 2, 20245.045.115.005.115.117,400
May 1, 20245.005.094.975.005.0043,600
Apr 30, 20245.095.145.025.025.028,300
Apr 29, 20245.055.155.025.105.109,800
Apr 26, 20245.295.295.015.075.0725,000
Apr 25, 20245.155.165.065.065.069,700
Apr 24, 20245.145.215.005.185.1822,500
Apr 23, 20244.915.074.904.944.9429,800
Apr 22, 20245.105.114.924.954.9549,700
Apr 19, 20245.315.315.115.155.1513,800
Apr 18, 20245.295.395.295.345.349,900
Apr 17, 20245.475.485.285.285.284,100
Apr 16, 20245.335.425.335.395.3938,300
Apr 15, 20245.575.605.265.315.3135,800
Apr 12, 20245.775.855.535.655.6539,800
Apr 11, 20245.595.685.555.645.6413,800
Apr 10, 20245.815.815.625.635.635,600
Apr 9, 20245.555.725.505.625.6214,500
Apr 8, 20245.525.605.515.585.5819,000
Apr 5, 20245.745.795.605.615.6113,800
Apr 4, 20245.865.885.785.795.798,300
Apr 3, 20245.855.915.805.865.868,100
Apr 2, 20245.955.955.795.905.9016,600
Apr 1, 20246.046.145.956.016.0159,300
Mar 28, 20246.016.025.946.006.0026,100
Mar 27, 20246.006.005.925.935.931,900
Mar 26, 20246.006.005.885.925.929,800
Mar 25, 20245.786.055.785.995.9928,500
Mar 22, 20245.885.885.755.795.797,200
Mar 21, 20245.905.915.865.895.8911,700
Mar 20, 20245.805.875.705.855.858,100
Mar 19, 20245.465.955.465.855.8519,800
Mar 18, 20245.315.635.315.515.515,900
Mar 15, 20245.115.485.055.315.3116,200
Mar 14, 20245.465.504.755.315.3149,900
Mar 13, 20245.645.665.525.525.525,900
Mar 12, 20245.685.685.605.605.606,800
Mar 11, 20245.986.005.615.655.6518,500
Mar 8, 20245.995.995.855.905.9035,600
Mar 7, 20245.815.965.815.905.9026,600
Mar 6, 20245.805.875.765.805.8021,500
Mar 5, 20245.705.885.655.745.7438,800
Mar 4, 20245.605.645.555.635.6320,100
Mar 1, 20245.715.715.585.585.5821,900
Feb 29, 20245.355.735.355.735.7356,300
Feb 28, 20245.235.375.235.375.3721,300
Feb 27, 20245.185.215.185.205.2027,100
Feb 26, 20245.085.235.085.165.1640,000
Feb 23, 20245.055.105.035.105.1016,500
Feb 22, 20245.155.155.045.055.0575,700
Feb 21, 20245.005.225.005.105.1039,100
Feb 20, 20244.975.094.915.015.0119,700
Feb 16, 20244.925.004.855.005.0029,100
Feb 15, 20244.994.994.854.854.859,100
Feb 14, 20244.804.954.804.944.9420,300
Feb 13, 20244.854.854.724.754.7512,200
Feb 12, 20244.975.094.834.884.8832,000
Feb 9, 20244.645.044.644.974.9785,600
Feb 8, 20244.654.754.604.694.69132,600
Feb 7, 20244.524.574.364.384.3832,200
Feb 6, 20244.324.504.324.474.4757,300
Feb 5, 20244.344.344.204.304.3013,300
Feb 2, 20244.324.364.304.354.3533,600
Feb 1, 20244.434.434.304.354.3517,500
Jan 31, 20244.284.324.224.304.305,300
Jan 30, 20244.314.314.244.284.288,800
Jan 29, 20244.494.504.294.344.3437,600
Jan 26, 20244.404.464.404.454.452,200
Jan 25, 20244.334.424.334.404.405,000
Jan 24, 20244.204.334.164.294.2953,400
Jan 23, 20244.074.184.074.114.1110,000
Jan 22, 20243.984.103.984.064.069,200
Jan 19, 20244.004.003.863.973.9766,000
Jan 18, 20244.144.144.004.014.0113,600
Jan 17, 20243.974.073.974.074.076,400
Jan 16, 20244.054.094.024.074.075,300
Jan 15, 20244.004.003.954.004.0010,700

Related Tickers

HRX.TO Héroux-Devtek Inc.
31.78
+0.09%
 
MAL.TO Magellan Aerospace Corporation
10.10
-0.30%
 
OPXS Optex Systems Holdings, Inc
6.32
+0.82%
 
ETCC Environmental Tectonics Corporation
2.4400
-2.01%
 
SI7.BE SIFCO Industries Inc
3.4600
0.00%
 
SI7.F SIFCO Industries, Inc.
3.3800
-5.06%
 
MO7A.BE Moog Inc
198.10
+1.54%
 
MRS-H.V Mission Ready Solutions Inc.
0.0350
0.00%
 
VEL.L Velocity Composites plc
29.70
+6.07%
 
BBD-PD.TO Bombardier Inc.
15.85
+1.84%