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

Forzani Group (TSX: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2010 15.21 15.21 14.83 14.89 13,129 -0.19(-1.26%)
Jan 28, 2010 15.15 15.25 14.96 15.08 12,330 -0.07(-0.46%)
Jan 27, 2010 15.18 15.22 15.08 15.15 6,657 -0.02(-0.13%)
Jan 26, 2010 15.01 15.23 14.94 15.17 63,420 +0.05(+0.33%)
Jan 25, 2010 15.27 15.37 14.97 15.12 86,932 -0.26(-1.69%)
Jan 22, 2010 15.45 15.64 15.29 15.38 23,547 -0.22(-1.41%)
Jan 21, 2010 16.00 16.14 15.30 15.60 54,886 -0.40(-2.50%)
Jan 20, 2010 15.33 16.01 15.06 16.00 178,651 +0.69(+4.51%)
Jan 19, 2010 14.71 15.45 14.57 15.31 56,159 +0.60(+4.08%)
Jan 18, 2010 14.60 14.72 14.60 14.71 7,847 +0.03(+0.20%)
Jan 15, 2010 14.69 14.75 14.37 14.68 22,914 -0.01(-0.07%)
Jan 14, 2010 14.62 14.77 14.62 14.69 12,157 -0.01(-0.07%)
Jan 13, 2010 14.95 14.95 14.59 14.70 28,867 +0.08(+0.55%)
Jan 12, 2010 14.70 14.86 14.40 14.62 11,916 +0.02(+0.14%)
Jan 11, 2010 14.58 14.90 14.48 14.60 37,121 +0.30(+2.10%)
Jan 08, 2010 14.09 14.50 14.09 14.30 16,315 +0.10(+0.70%)
Jan 07, 2010 14.60 14.60 14.03 14.20 39,188 -0.38(-2.61%)
Jan 06, 2010 14.14 14.81 14.00 14.58 62,410 +0.63(+4.52%)
Jan 05, 2010 14.00 14.09 13.83 13.95 20,033 -0.13(-0.92%)
Jan 04, 2010 14.10 14.10 13.78 14.08 20,197 -0.12(-0.85%)
Dec 31, 2009 14.20 14.20 14.20 0 +0.18(+1.28%)
Dec 30, 2009 13.95 14.38 13.58 14.02 32,258 -0.03(-0.21%)
Dec 29, 2009 14.05 14.05 14.00 14.05 14,577 +0.00(+0.00%)
Dec 24, 2009 14.05 14.05 14.00 14.05 7,684 -0.04(-0.28%)
Dec 23, 2009 14.10 14.10 13.95 14.09 20,735 -0.01(-0.07%)
Dec 22, 2009 14.10 14.10 14.01 14.10 21,285 +0.02(+0.14%)
Dec 21, 2009 14.10 14.15 14.01 14.08 14,704 -0.13(-0.91%)
Dec 18, 2009 14.22 14.30 14.10 14.21 119,979 -0.01(-0.07%)
Dec 17, 2009 14.17 14.35 14.01 14.22 16,995 -0.12(-0.84%)
Dec 16, 2009 14.40 14.48 14.15 14.34 34,696 +0.19(+1.34%)
Dec 15, 2009 13.44 14.40 13.44 14.15 48,612 +0.26(+1.87%)
Dec 14, 2009 14.10 14.15 13.55 13.89 56,324 -0.23(-1.63%)
Dec 11, 2009 13.18 14.48 13.16 14.12 178,527 +1.18(+9.12%)
Dec 10, 2009 12.52 12.94 12.50 12.94 27,696 +0.28(+2.21%)
Dec 09, 2009 12.65 12.78 12.50 12.66 9,903 +0.03(+0.24%)
Dec 08, 2009 12.49 12.82 12.40 12.63 9,369 +0.18(+1.45%)
Dec 07, 2009 12.89 12.97 12.37 12.45 28,900 -0.44(-3.41%)
Dec 04, 2009 13.09 13.09 12.74 12.89 23,656 -0.06(-0.46%)
Dec 03, 2009 12.79 13.11 12.79 12.95 9,541 +0.15(+1.17%)
Dec 02, 2009 12.67 12.97 12.67 12.80 49,431 -0.03(-0.23%)
Dec 01, 2009 12.50 12.93 12.49 12.83 36,293 +0.40(+3.22%)
Nov 30, 2009 12.64 12.64 12.29 12.43 26,777 -0.02(-0.16%)
Nov 27, 2009 12.40 12.45 12.14 12.45 18,348 -0.01(-0.08%)
Nov 26, 2009 12.52 12.64 12.10 12.46 30,818 -0.19(-1.50%)
Nov 25, 2009 12.97 13.12 12.61 12.65 49,307 -0.23(-1.79%)
Nov 24, 2009 12.66 12.98 12.66 12.88 39,233 +0.20(+1.58%)
Nov 23, 2009 13.38 13.40 12.61 12.68 33,474 -0.38(-2.91%)
Nov 20, 2009 13.41 13.44 13.06 13.06 13,826 -0.26(-1.95%)
Nov 19, 2009 12.77 13.32 12.76 13.32 27,277 +0.42(+3.26%)
Nov 18, 2009 12.82 13.02 12.62 12.90 59,348 +0.04(+0.31%)
Nov 17, 2009 12.83 12.98 12.66 12.86 23,779 +0.03(+0.23%)
Nov 16, 2009 13.31 13.60 12.81 12.83 33,308 -0.30(-2.28%)
Nov 13, 2009 13.30 13.41 13.10 13.13 32,959 -0.29(-2.16%)
Nov 12, 2009 13.65 13.65 13.32 13.42 17,867 -0.26(-1.90%)
Nov 11, 2009 13.45 13.68 13.30 13.68 31,869 +0.18(+1.33%)
Nov 10, 2009 13.62 13.82 13.50 13.50 60,755 -0.35(-2.53%)
Nov 09, 2009 13.94 13.94 13.59 13.85 31,839 +0.25(+1.84%)
Nov 06, 2009 13.28 13.70 13.09 13.60 81,671 +0.39(+2.95%)
Nov 05, 2009 13.08 13.23 13.00 13.21 33,116 +0.17(+1.30%)
Nov 04, 2009 12.69 13.20 12.69 13.04 103,110 +0.15(+1.16%)
Nov 03, 2009 12.37 12.93 12.35 12.89 67,625 +0.29(+2.30%)
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.