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 (%)
Dec 31, 2007 16.49 16.90 16.49 16.90 93,535 +0.17(+1.02%)
Dec 28, 2007 16.81 16.82 16.57 16.73 23,815 +0.28(+1.70%)
Dec 27, 2007 17.39 17.39 16.45 16.45 56,099 -0.55(-3.24%)
Dec 26, 2007 16.09 17.00 17.00 17.00 36,019 +0.00(+0.00%)
Dec 24, 2007 16.09 17.00 17.00 17.00 36,019 +1.10(+6.92%)
Dec 21, 2007 15.32 16.19 15.30 15.90 160,653 +0.59(+3.85%)
Dec 20, 2007 15.30 15.62 15.30 15.31 70,147 +0.01(+0.07%)
Dec 19, 2007 15.22 15.39 15.14 15.30 537,035 +0.05(+0.33%)
Dec 18, 2007 15.00 15.51 14.85 15.25 331,706 +0.63(+4.31%)
Dec 17, 2007 15.58 15.62 14.62 14.62 120,422 -1.25(-7.88%)
Dec 14, 2007 15.74 16.03 15.74 15.87 421,769 -0.19(-1.18%)
Dec 13, 2007 16.19 16.19 16.00 16.06 232,878 +0.06(+0.37%)
Dec 12, 2007 16.24 16.36 15.90 16.00 171,209 +0.09(+0.57%)
Dec 11, 2007 16.67 16.67 15.55 15.91 250,963 -0.49(-2.99%)
Dec 10, 2007 15.41 16.96 15.05 16.40 381,314 +1.00(+6.49%)
Dec 07, 2007 15.48 15.52 15.06 15.40 233,722 -0.08(-0.52%)
Dec 06, 2007 15.52 15.52 15.05 15.48 114,622 +0.07(+0.45%)
Dec 05, 2007 15.35 16.01 15.00 15.41 588,540 -0.12(-0.77%)
Dec 04, 2007 14.95 16.01 14.95 15.53 155,497 +0.53(+3.53%)
Dec 03, 2007 14.25 15.25 14.03 15.00 170,686 +0.88(+6.23%)
Nov 30, 2007 14.00 14.33 13.77 14.12 143,604 +0.27(+1.95%)
Nov 29, 2007 13.98 14.09 13.61 13.85 82,969 -0.14(-1.00%)
Nov 28, 2007 13.80 14.20 13.75 13.99 201,658 +0.19(+1.38%)
Nov 27, 2007 13.81 14.02 13.72 13.80 89,454 -0.20(-1.43%)
Nov 26, 2007 15.00 15.00 13.81 14.00 283,661 -0.96(-6.42%)
Nov 23, 2007 15.99 16.00 14.60 14.96 127,287 +0.31(+2.12%)
Nov 21, 2007 13.97 14.95 13.69 14.65 238,521 +0.77(+5.55%)
Nov 20, 2007 14.35 14.49 13.82 13.88 201,716 -0.37(-2.60%)
Nov 19, 2007 14.87 14.97 14.16 14.25 119,917 -0.70(-4.68%)
Nov 16, 2007 15.25 15.42 14.90 14.95 84,996 -0.23(-1.52%)
Nov 15, 2007 15.89 15.98 15.12 15.18 87,782 -0.77(-4.83%)
Nov 14, 2007 16.00 16.35 15.50 15.95 99,268 -0.05(-0.31%)
Nov 13, 2007 15.98 16.15 15.89 16.00 108,083 +0.07(+0.44%)
Nov 12, 2007 16.58 16.95 15.89 15.93 94,355 -0.67(-4.04%)
Nov 09, 2007 16.85 16.90 16.40 16.60 169,954 -0.19(-1.13%)
Nov 08, 2007 17.11 17.35 16.79 16.79 74,530 -0.14(-0.83%)
Nov 07, 2007 18.22 18.22 16.93 16.93 108,357 -1.22(-6.72%)
Nov 06, 2007 18.20 18.20 18.00 18.15 143,919 -0.03(-0.17%)
Nov 05, 2007 17.04 18.18 17.04 18.18 256,817 +1.23(+7.26%)
Nov 02, 2007 17.41 17.50 16.36 16.95 470,461 -0.43(-2.47%)
Nov 01, 2007 17.90 17.91 17.28 17.38 104,455 -0.62(-3.44%)
Oct 31, 2007 18.70 18.99 17.87 18.00 214,538 -0.70(-3.74%)
Oct 30, 2007 18.68 18.99 18.27 18.70 119,442 +0.07(+0.38%)
Oct 29, 2007 18.76 19.02 18.23 18.63 80,520 +0.12(+0.65%)
Oct 26, 2007 18.87 18.87 18.24 18.51 82,244 -0.38(-2.01%)
Oct 25, 2007 19.43 19.43 18.41 18.89 615,362 +0.39(+2.11%)
Oct 24, 2007 18.00 18.67 18.00 18.50 558,500 +0.99(+5.65%)
Oct 23, 2007 17.71 17.71 16.89 17.51 718,049 -0.94(-5.09%)
Oct 19, 2007 19.09 19.10 18.42 18.45 125,352 -0.65(-3.40%)
Oct 18, 2007 18.65 19.41 18.65 19.10 163,029 +0.27(+1.43%)
Oct 17, 2007 19.45 19.55 18.59 18.83 97,393 -0.62(-3.19%)
Oct 16, 2007 19.90 19.90 19.34 19.45 59,339 -0.54(-2.70%)
Oct 15, 2007 19.99 20.25 19.65 19.99 49,272 -0.01(-0.05%)
Oct 12, 2007 20.24 20.46 19.83 20.00 2,787,840 -0.12(-0.60%)
Oct 11, 2007 20.90 20.90 19.34 20.12 120,599 -0.77(-3.69%)
Oct 10, 2007 20.95 21.00 20.60 20.89 696,635 -0.07(-0.33%)
Oct 09, 2007 20.80 21.09 20.80 20.96 82,319 +0.06(+0.29%)
Oct 08, 2007 21.00 21.04 20.76 20.90 107,435 +0.00(+0.00%)
Oct 05, 2007 21.00 21.04 20.76 20.90 107,435 -0.04(-0.19%)
Oct 04, 2007 21.12 21.25 20.85 20.94 79,995 -0.34(-1.60%)
Oct 03, 2007 21.20 21.39 20.95 21.28 321,488 +0.19(+0.90%)
Oct 02, 2007 21.02 21.11 20.93 21.09 67,415 +0.07(+0.33%)
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.