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, 2010 16.00 16.20 15.90 15.90 63,137 -0.10(-0.62%)
Nov 29, 2010 16.18 16.28 16.00 16.00 28,785 -0.01(-0.06%)
Nov 26, 2010 15.85 16.34 15.85 16.01 41,976 +0.07(+0.44%)
Nov 25, 2010 16.00 16.05 15.93 15.94 17,775 -0.07(-0.44%)
Nov 24, 2010 15.91 16.05 15.91 16.01 27,242 +0.11(+0.69%)
Nov 23, 2010 15.91 16.00 15.90 15.90 25,839 -0.10(-0.62%)
Nov 22, 2010 15.99 16.10 15.90 16.00 43,628 +0.02(+0.13%)
Nov 19, 2010 15.99 16.12 15.96 15.98 82,271 +0.08(+0.50%)
Nov 18, 2010 15.83 16.00 15.83 15.90 16,006 -0.07(-0.44%)
Nov 17, 2010 15.93 16.00 15.81 15.97 18,243 +0.13(+0.82%)
Nov 16, 2010 15.90 15.97 15.84 15.84 16,269 -0.12(-0.75%)
Nov 15, 2010 16.00 16.19 15.90 15.96 36,371 -0.01(-0.06%)
Nov 12, 2010 16.00 16.04 15.85 15.97 75,821 -0.03(-0.19%)
Nov 11, 2010 16.57 16.62 16.00 16.00 31,952 -0.35(-2.14%)
Nov 10, 2010 16.81 16.81 16.35 16.35 31,331 -0.35(-2.10%)
Nov 09, 2010 16.37 16.75 16.37 16.70 29,317 +0.30(+1.83%)
Nov 08, 2010 16.17 16.41 16.05 16.40 32,321 +0.40(+2.50%)
Nov 05, 2010 15.34 16.12 15.34 16.00 1,151,664 +0.80(+5.26%)
Nov 04, 2010 15.29 15.30 15.12 15.20 18,542 +0.11(+0.73%)
Nov 03, 2010 15.11 15.25 15.09 15.09 11,805 +0.01(+0.07%)
Nov 02, 2010 15.04 15.20 15.04 15.08 19,189 -0.08(-0.53%)
Nov 01, 2010 15.27 15.27 15.02 15.16 10,336 -0.10(-0.66%)
Oct 29, 2010 15.30 15.40 15.26 15.26 22,589 -0.09(-0.59%)
Oct 28, 2010 15.26 15.37 15.25 15.35 11,057 +0.03(+0.20%)
Oct 27, 2010 15.15 15.38 15.15 15.32 79,393 +0.25(+1.66%)
Oct 25, 2010 15.10 15.25 15.03 15.07 27,951 -0.01(-0.07%)
Oct 22, 2010 14.97 15.08 14.75 15.08 38,534 +0.11(+0.73%)
Oct 21, 2010 15.04 15.11 14.91 14.97 22,265 -0.07(-0.47%)
Oct 20, 2010 14.85 15.13 14.78 15.04 58,248 +0.17(+1.14%)
Oct 19, 2010 14.89 14.89 14.77 14.87 38,442 -0.01(-0.07%)
Oct 18, 2010 15.12 15.12 14.66 14.88 14,717 -0.18(-1.20%)
Oct 15, 2010 15.31 15.31 15.06 15.06 19,653 -0.03(-0.20%)
Oct 14, 2010 15.34 15.35 14.96 15.09 53,323 -0.25(-1.63%)
Oct 13, 2010 15.45 15.56 15.25 15.34 58,854 -0.10(-0.65%)
Oct 12, 2010 15.82 15.82 15.40 15.44 36,768 -0.26(-1.66%)
Oct 08, 2010 15.97 15.97 15.62 15.70 9,836 +0.14(+0.90%)
Oct 07, 2010 15.72 15.89 15.56 15.56 48,428 -0.14(-0.89%)
Oct 06, 2010 16.08 16.08 15.65 15.70 40,806 -0.30(-1.88%)
Oct 05, 2010 16.39 16.39 16.00 16.00 12,791 +0.04(+0.25%)
Oct 04, 2010 16.31 16.35 15.96 15.96 11,045 -0.42(-2.56%)
Oct 01, 2010 16.35 16.47 16.13 16.38 19,609 +0.08(+0.49%)
Sep 30, 2010 16.09 16.37 16.01 16.30 17,115 +0.21(+1.31%)
Sep 29, 2010 15.97 16.18 15.97 16.09 9,883 +0.17(+1.07%)
Sep 28, 2010 16.00 16.06 15.86 15.92 19,288 +0.00(+0.00%)
Sep 27, 2010 16.00 16.24 15.92 15.92 17,773 -0.14(-0.87%)
Sep 24, 2010 16.02 16.21 16.00 16.06 22,894 +0.04(+0.25%)
Sep 23, 2010 16.10 16.25 15.97 16.02 43,764 -0.08(-0.50%)
Sep 22, 2010 16.20 16.25 15.99 16.10 15,536 -0.03(-0.19%)
Sep 21, 2010 15.89 16.21 15.89 16.13 49,163 +0.28(+1.77%)
Sep 20, 2010 16.00 16.00 15.65 15.85 33,318 -0.05(-0.31%)
Sep 17, 2010 15.69 15.99 15.69 15.90 158,837 +0.54(+3.52%)
Sep 15, 2010 15.52 15.58 15.35 15.36 54,819 -0.26(-1.66%)
Sep 14, 2010 15.35 15.64 15.35 15.62 15,775 +0.09(+0.58%)
Sep 13, 2010 15.34 15.66 15.33 15.53 32,131 +0.19(+1.24%)
Sep 10, 2010 15.23 15.43 15.19 15.34 41,855 -0.02(-0.13%)
Sep 09, 2010 15.35 15.46 15.07 15.36 33,182 +0.04(+0.26%)
Sep 08, 2010 15.89 15.89 15.32 15.32 179,720 -0.43(-2.73%)
Sep 07, 2010 16.05 16.05 15.69 15.75 23,146 -0.24(-1.50%)
Sep 03, 2010 16.19 16.19 15.96 15.99 24,861 -0.16(-0.99%)
Sep 02, 2010 15.99 16.15 15.90 16.15 22,484 +0.13(+0.81%)
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.