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 (%)
Aug 31, 2007 21.00 21.28 20.78 21.00 100,171 +0.02(+0.10%)
Aug 30, 2007 21.09 21.15 20.50 20.98 202,823 -0.04(-0.19%)
Aug 29, 2007 20.94 21.65 20.93 21.02 145,512 -0.08(-0.38%)
Aug 28, 2007 21.61 21.74 21.00 21.10 28,552 -0.65(-2.99%)
Aug 27, 2007 21.80 21.93 21.70 21.75 295,321 -0.27(-1.23%)
Aug 24, 2007 22.68 22.68 22.01 22.02 48,503 -0.42(-1.87%)
Aug 23, 2007 22.25 22.86 21.72 22.44 98,565 +0.29(+1.31%)
Aug 22, 2007 20.72 22.17 20.64 22.15 245,865 +1.68(+8.21%)
Aug 21, 2007 20.78 20.89 20.45 20.47 782,714 -0.38(-1.82%)
Aug 20, 2007 20.88 22.70 20.60 20.85 110,004 +0.25(+1.21%)
Aug 17, 2007 21.00 21.22 20.38 20.60 61,469 +0.02(+0.10%)
Aug 16, 2007 21.50 21.50 20.00 20.58 77,854 -1.22(-5.60%)
Aug 15, 2007 21.63 22.10 21.55 21.80 167,829 -0.14(-0.64%)
Aug 14, 2007 22.60 22.60 21.85 21.94 145,407 -0.49(-2.18%)
Aug 13, 2007 21.91 22.75 21.66 22.43 136,992 +0.88(+4.08%)
Aug 10, 2007 21.41 22.20 21.18 21.55 53,231 -0.02(-0.09%)
Aug 09, 2007 21.41 23.15 21.40 21.57 173,577 -0.18(-0.83%)
Aug 08, 2007 21.25 21.82 21.25 21.75 52,848 +0.40(+1.87%)
Aug 07, 2007 21.70 21.70 21.20 21.35 70,750 -0.40(-1.84%)
Aug 06, 2007 21.97 21.97 21.40 21.75 69,754 +0.00(+0.00%)
Aug 03, 2007 21.97 21.97 21.40 21.75 69,754 -0.17(-0.78%)
Aug 02, 2007 22.05 22.13 21.87 21.92 91,464 -0.09(-0.41%)
Aug 01, 2007 21.45 22.10 21.43 22.01 135,475 +0.44(+2.04%)
Jul 31, 2007 21.75 22.18 21.57 21.57 99,969 -0.23(-1.06%)
Jul 30, 2007 21.84 21.98 21.59 21.80 133,224 -0.21(-0.95%)
Jul 27, 2007 22.70 22.98 21.91 22.01 221,141 -0.71(-3.12%)
Jul 26, 2007 23.29 23.29 22.50 22.72 94,794 -0.44(-1.90%)
Jul 25, 2007 23.22 23.40 23.10 23.16 7,300 -0.09(-0.39%)
Jul 24, 2007 23.39 23.39 23.25 23.25 2,000 -0.13(-0.56%)
Jul 23, 2007 23.59 23.59 23.10 23.38 115,115 -0.15(-0.64%)
Jul 20, 2007 23.75 23.76 23.47 23.53 124,954 -0.23(-0.97%)
Jul 19, 2007 23.75 23.85 23.65 23.76 192,541 +0.01(+0.04%)
Jul 18, 2007 23.84 23.85 23.56 23.75 230,778 -0.03(-0.13%)
Jul 17, 2007 23.45 24.00 23.45 23.78 120,472 +0.43(+1.84%)
Jul 16, 2007 23.61 23.77 23.12 23.35 838,192 -0.26(-1.10%)
Jul 13, 2007 23.42 23.75 23.24 23.61 194,752 +0.22(+0.94%)
Jul 12, 2007 23.41 23.70 23.17 23.39 70,142 +0.10(+0.43%)
Jul 11, 2007 23.25 24.24 23.06 23.29 77,225 +0.04(+0.17%)
Jul 10, 2007 23.33 23.33 23.23 23.25 157,020 -0.08(-0.34%)
Jul 09, 2007 23.50 23.50 23.06 23.33 47,998 -0.07(-0.30%)
Jul 06, 2007 23.00 23.50 22.70 23.40 131,466 +0.39(+1.69%)
Jul 05, 2007 23.23 23.23 22.96 23.01 78,146 -0.36(-1.54%)
Jul 03, 2007 23.45 23.50 23.04 23.37 29,810 -0.09(-0.38%)
Jul 02, 2007 23.44 23.48 23.00 23.46 690,518 +0.00(+0.00%)
Jun 29, 2007 23.44 23.48 23.00 23.46 690,518 +0.11(+0.47%)
Jun 28, 2007 23.20 23.47 23.20 23.35 103,009 +0.03(+0.13%)
Jun 27, 2007 23.09 23.48 22.87 23.32 124,618 +0.23(+1.00%)
Jun 26, 2007 23.30 23.50 23.00 23.09 327,540 -0.18(-0.77%)
Jun 25, 2007 23.55 23.64 23.22 23.27 173,750 -0.22(-0.94%)
Jun 22, 2007 23.60 23.66 23.30 23.49 103,658 -0.08(-0.34%)
Jun 21, 2007 23.81 23.96 23.51 23.57 30,628 -0.13(-0.55%)
Jun 20, 2007 23.65 23.87 23.16 23.70 53,033 +0.22(+0.94%)
Jun 19, 2007 23.90 23.96 23.25 23.48 100,755 -0.69(-2.85%)
Jun 18, 2007 24.00 24.28 23.76 24.17 273,556 +0.28(+1.17%)
Jun 15, 2007 23.20 23.90 23.20 23.89 111,616 +0.50(+2.14%)
Jun 14, 2007 23.06 23.43 23.01 23.39 56,566 +0.38(+1.65%)
Jun 13, 2007 23.25 23.25 22.64 23.01 213,389 -0.29(-1.24%)
Jun 12, 2007 23.33 23.49 23.10 23.30 91,047 -0.20(-0.85%)
Jun 11, 2007 23.74 23.74 23.10 23.50 400,614 +0.06(+0.26%)
Jun 08, 2007 23.05 23.47 23.05 23.44 89,175 +0.22(+0.95%)
Jun 07, 2007 24.21 24.21 23.00 23.22 152,068 -1.13(-4.64%)
Jun 06, 2007 22.75 24.37 22.75 24.35 391,577 +1.35(+5.87%)
Jun 05, 2007 23.26 23.89 22.46 23.00 599,309 -1.26(-5.19%)
Jun 04, 2007 24.80 24.80 24.10 24.26 228,545 -0.59(-2.37%)
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.