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 (%)
Nov 30, 2006 17.11 17.22 17.09 17.10 23,187 +0.02(+0.12%)
Nov 29, 2006 17.00 17.25 17.00 17.08 35,410 +0.08(+0.47%)
Nov 28, 2006 17.10 17.10 16.97 17.00 21,085 -0.08(-0.47%)
Nov 27, 2006 16.91 17.18 16.91 17.08 56,510 +0.20(+1.18%)
Nov 24, 2006 17.00 17.19 16.80 16.88 13,442 +0.21(+1.26%)
Nov 22, 2006 16.85 16.85 16.55 16.67 12,322 -0.17(-1.01%)
Nov 21, 2006 16.29 16.88 16.24 16.84 169,590 +0.55(+3.38%)
Nov 20, 2006 16.45 16.64 16.25 16.29 74,302 -0.34(-2.04%)
Nov 17, 2006 16.73 16.75 16.59 16.63 58,915 -0.10(-0.60%)
Nov 16, 2006 16.73 16.79 16.56 16.73 33,214 +0.00(+0.00%)
Nov 15, 2006 16.74 16.74 16.63 16.73 28,809 +0.05(+0.30%)
Nov 14, 2006 16.81 16.81 16.37 16.68 20,079 -0.20(-1.18%)
Nov 13, 2006 17.23 17.23 16.75 16.88 45,603 -0.36(-2.09%)
Nov 10, 2006 17.00 17.24 16.60 17.24 37,220 +0.23(+1.35%)
Nov 09, 2006 16.98 17.20 16.76 17.01 15,105 +0.15(+0.89%)
Nov 08, 2006 16.27 16.86 16.27 16.86 17,562 +0.49(+2.99%)
Nov 07, 2006 16.25 16.48 16.25 16.37 53,833 +0.26(+1.61%)
Nov 06, 2006 16.96 17.02 16.05 16.11 65,149 -0.97(-5.68%)
Nov 03, 2006 16.65 17.08 16.56 17.08 53,023 +0.18(+1.07%)
Nov 02, 2006 17.01 17.01 16.55 16.90 172,374 -0.45(-2.59%)
Nov 01, 2006 17.00 17.35 17.00 17.35 56,215 -0.18(-1.03%)
Oct 31, 2006 17.01 17.60 17.01 17.53 56,167 -0.01(-0.06%)
Oct 30, 2006 17.60 17.61 17.35 17.54 46,796 +0.04(+0.23%)
Oct 27, 2006 17.73 17.73 17.36 17.50 178,611 -0.35(-1.96%)
Oct 26, 2006 18.00 18.00 17.67 17.85 40,294 -0.25(-1.38%)
Oct 25, 2006 17.69 18.10 17.59 18.10 42,367 +0.42(+2.38%)
Oct 24, 2006 17.50 17.71 17.33 17.68 19,671 +0.03(+0.17%)
Oct 23, 2006 17.60 17.70 17.45 17.65 145,596 +0.00(+0.00%)
Oct 20, 2006 17.15 17.66 17.15 17.65 43,555 +0.40(+2.32%)
Oct 19, 2006 17.05 17.40 17.05 17.25 27,862 +0.15(+0.88%)
Oct 18, 2006 17.03 17.13 16.90 17.10 483,728 +0.19(+1.12%)
Oct 17, 2006 16.77 17.15 16.40 16.91 68,203 -0.04(-0.24%)
Oct 16, 2006 17.09 17.09 16.88 16.95 82,660 -0.14(-0.82%)
Oct 13, 2006 17.06 17.09 16.82 17.09 36,508 -0.01(-0.06%)
Oct 12, 2006 16.79 17.11 16.79 17.10 247,804 +0.25(+1.48%)
Oct 11, 2006 16.72 16.85 16.66 16.85 38,618 +0.11(+0.66%)
Oct 10, 2006 16.70 16.75 16.50 16.74 22,958 -0.01(-0.06%)
Oct 09, 2006 16.53 16.75 16.53 16.75 25,076 +0.00(+0.00%)
Oct 06, 2006 16.53 16.75 16.53 16.75 25,076 +0.00(+0.00%)
Oct 05, 2006 16.60 16.75 16.41 16.75 30,186 +0.15(+0.90%)
Oct 04, 2006 16.75 16.75 16.60 16.60 3,368 -0.11(-0.66%)
Oct 03, 2006 16.53 16.75 16.46 16.71 32,430 -0.04(-0.24%)
Oct 02, 2006 16.35 16.75 16.35 16.75 54,261 +0.20(+1.21%)
Sep 29, 2006 16.70 16.75 16.55 16.55 19,432 -0.20(-1.19%)
Sep 28, 2006 16.49 16.76 16.49 16.75 44,820 +0.30(+1.82%)
Sep 27, 2006 16.27 16.75 16.27 16.45 41,132 -0.08(-0.48%)
Sep 26, 2006 16.37 16.57 16.29 16.53 157,729 -0.37(-2.19%)
Sep 25, 2006 17.00 17.00 16.84 16.90 39,300 -0.13(-0.76%)
Sep 22, 2006 16.67 17.07 16.52 17.03 413,841 +0.37(+2.22%)
Sep 21, 2006 16.60 16.75 16.50 16.66 66,287 +0.06(+0.36%)
Sep 20, 2006 15.86 16.75 15.85 16.60 92,076 +0.21(+1.28%)
Sep 19, 2006 16.14 16.39 16.12 16.39 396,341 +0.19(+1.17%)
Sep 18, 2006 15.65 16.20 15.52 16.20 72,010 +0.20(+1.25%)
Sep 15, 2006 15.64 16.00 15.62 16.00 76,395 +0.38(+2.43%)
Sep 14, 2006 15.17 15.66 15.16 15.62 328,552 +0.43(+2.83%)
Sep 13, 2006 15.09 15.19 15.07 15.19 5,743 -0.06(-0.39%)
Sep 12, 2006 15.25 15.48 15.11 15.25 35,014 -0.06(-0.39%)
Sep 11, 2006 15.01 15.37 15.00 15.31 51,203 -0.08(-0.52%)
Sep 08, 2006 15.34 15.39 15.00 15.39 34,555 +0.07(+0.46%)
Sep 07, 2006 15.25 15.48 15.20 15.32 40,001 -0.01(-0.07%)
Sep 06, 2006 15.00 15.95 15.00 15.33 63,465 +0.17(+1.12%)
Sep 05, 2006 15.60 15.67 15.16 15.16 166,243 -0.69(-4.34%)
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.