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 (%)
May 30, 2008 17.37 17.71 17.37 17.40 175,559 +0.03(+0.17%)
May 29, 2008 17.18 17.49 17.12 17.37 53,683 +0.28(+1.64%)
May 28, 2008 16.66 17.15 16.65 17.09 240,175 +0.41(+2.46%)
May 27, 2008 16.25 16.84 16.25 16.68 107,828 +0.40(+2.46%)
May 26, 2008 15.51 16.39 15.51 16.28 16,335 -0.42(-2.51%)
May 23, 2008 16.99 17.41 16.47 16.70 166,134 -0.17(-1.01%)
May 22, 2008 16.85 16.94 16.45 16.87 185,548 +0.03(+0.18%)
May 21, 2008 17.90 17.99 16.51 16.84 134,283 -1.16(-6.44%)
May 20, 2008 17.92 18.02 17.90 18.00 225,609 +0.00(+0.00%)
May 19, 2008 18.10 18.10 17.92 18.00 74,961 +0.00(+0.00%)
May 16, 2008 18.10 18.10 17.92 18.00 74,961 +0.00(+0.00%)
May 15, 2008 17.87 18.37 17.87 18.00 82,627 +0.13(+0.73%)
May 14, 2008 17.90 18.16 17.75 17.87 89,923 -0.07(-0.39%)
May 13, 2008 18.31 18.31 17.94 17.94 109,417 -0.36(-1.97%)
May 12, 2008 18.42 18.46 18.22 18.30 81,527 -0.17(-0.92%)
May 09, 2008 18.21 18.60 18.21 18.47 113,308 -0.02(-0.11%)
May 08, 2008 18.70 18.75 18.29 18.49 95,831 -0.10(-0.54%)
May 07, 2008 18.75 18.75 18.52 18.59 198,598 +0.01(+0.05%)
May 06, 2008 18.85 18.85 18.46 18.58 155,609 -0.22(-1.17%)
May 05, 2008 18.46 18.99 18.46 18.80 308,525 +0.51(+2.79%)
May 02, 2008 18.50 18.50 18.29 18.29 690,013 +0.08(+0.44%)
May 01, 2008 17.83 18.49 18.21 18.21 107,791 +0.48(+2.71%)
Apr 30, 2008 17.89 18.01 17.73 17.73 244,303 -0.17(-0.95%)
Apr 29, 2008 17.90 17.99 17.54 17.90 114,606 +0.00(+0.00%)
Apr 28, 2008 17.75 17.95 17.69 17.90 157,821 +0.20(+1.13%)
Apr 25, 2008 17.36 17.75 17.34 17.70 150,838 -0.05(-0.28%)
Apr 24, 2008 17.65 17.79 17.56 17.75 108,180 +0.13(+0.74%)
Apr 23, 2008 17.33 17.65 17.33 17.62 64,137 +0.20(+1.15%)
Apr 22, 2008 17.26 17.55 17.26 17.42 383,964 -0.07(-0.40%)
Apr 21, 2008 17.46 17.68 17.40 17.49 217,016 +0.09(+0.52%)
Apr 18, 2008 17.50 17.57 17.00 17.40 162,730 +0.09(+0.52%)
Apr 17, 2008 17.20 17.50 17.00 17.31 150,450 +0.11(+0.64%)
Apr 16, 2008 17.20 17.20 16.81 17.20 48,161 +0.22(+1.30%)
Apr 15, 2008 16.83 17.18 16.83 16.98 46,548 +0.14(+0.83%)
Apr 14, 2008 16.75 17.00 16.32 16.84 50,959 -0.10(-0.59%)
Apr 11, 2008 17.05 17.20 16.75 16.94 102,517 -0.21(-1.22%)
Apr 10, 2008 17.76 17.99 16.57 17.15 255,505 -0.44(-2.50%)
Apr 09, 2008 17.61 17.61 17.40 17.59 37,848 -0.03(-0.17%)
Apr 08, 2008 17.50 17.82 17.30 17.62 39,865 +0.09(+0.51%)
Apr 07, 2008 17.75 17.76 17.39 17.53 44,239 -0.22(-1.24%)
Apr 04, 2008 17.68 18.09 17.55 17.75 67,401 +0.11(+0.62%)
Apr 03, 2008 18.00 18.00 17.49 17.64 65,254 -0.46(-2.54%)
Apr 02, 2008 17.17 18.13 17.17 18.10 81,785 +0.66(+3.78%)
Apr 01, 2008 17.62 17.64 16.99 17.44 91,581 -0.18(-1.02%)
Mar 31, 2008 17.19 17.62 16.81 17.62 97,655 +0.40(+2.32%)
Mar 28, 2008 17.83 17.92 16.95 17.22 79,884 -0.64(-3.58%)
Mar 27, 2008 17.75 18.09 17.74 17.86 92,586 +0.10(+0.56%)
Mar 26, 2008 17.85 17.87 17.61 17.76 110,524 -0.10(-0.56%)
Mar 25, 2008 17.77 18.02 17.55 17.86 121,577 -0.13(-0.72%)
Mar 24, 2008 16.80 17.99 16.80 17.99 225,232 +1.17(+6.96%)
Mar 21, 2008 16.84 16.84 16.27 16.82 144,991 +0.00(+0.00%)
Mar 20, 2008 16.84 16.84 16.27 16.82 144,991 +0.11(+0.66%)
Mar 19, 2008 16.77 17.24 16.58 16.71 104,920 +0.03(+0.18%)
Mar 18, 2008 16.76 17.08 16.39 16.68 117,931 +0.05(+0.30%)
Mar 17, 2008 16.75 16.85 16.25 16.63 111,839 -0.47(-2.75%)
Mar 14, 2008 17.20 17.60 16.26 17.10 126,468 -0.18(-1.04%)
Mar 13, 2008 16.92 17.28 16.50 17.28 56,694 +0.36(+2.13%)
Mar 12, 2008 16.12 17.48 16.08 16.92 118,524 +0.80(+4.96%)
Mar 11, 2008 15.92 16.37 15.92 16.12 91,946 +0.22(+1.38%)
Mar 10, 2008 15.52 16.29 15.52 15.90 111,148 +0.40(+2.58%)
Mar 07, 2008 15.77 15.84 15.50 15.50 105,304 -0.10(-0.64%)
Mar 06, 2008 15.66 15.89 15.60 15.60 89,635 -0.32(-2.01%)
Mar 05, 2008 15.75 16.08 15.70 15.92 114,852 +0.23(+1.47%)
Mar 04, 2008 15.67 15.70 15.58 15.69 27,544 +0.09(+0.58%)
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.