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 31, 2007 24.80 26.50 24.64 25.29 214,176 +0.64(+2.60%)
May 30, 2007 23.01 24.67 23.00 24.65 468,293 +1.64(+7.13%)
May 29, 2007 23.08 23.10 22.91 23.01 34,037 +0.00(+0.00%)
May 25, 2007 22.42 23.17 22.42 23.01 84,038 +0.11(+0.48%)
May 24, 2007 23.03 23.03 22.27 22.90 203,753 -0.01(-0.04%)
May 23, 2007 22.53 23.49 22.00 22.91 104,237 +0.27(+1.19%)
May 22, 2007 22.94 23.00 22.33 22.64 46,853 -0.30(-1.31%)
May 21, 2007 23.00 23.00 22.72 22.94 19,688 +0.00(+0.00%)
May 18, 2007 23.00 23.00 22.72 22.94 19,688 -0.06(-0.26%)
May 17, 2007 23.00 23.06 22.60 23.00 105,576 +0.15(+0.66%)
May 16, 2007 22.90 22.95 22.55 22.85 47,413 -0.15(-0.65%)
May 15, 2007 22.89 23.00 22.80 23.00 69,729 +0.27(+1.19%)
May 14, 2007 22.50 22.78 22.40 22.73 70,464 +0.23(+1.02%)
May 11, 2007 22.30 22.76 21.90 22.50 78,498 +0.31(+1.40%)
May 10, 2007 22.54 22.55 22.10 22.19 99,553 -0.51(-2.25%)
May 09, 2007 22.64 22.80 22.39 22.70 64,363 -0.15(-0.66%)
May 08, 2007 22.50 22.85 22.36 22.85 95,783 +0.18(+0.79%)
May 07, 2007 22.64 22.79 22.33 22.67 43,053 +0.03(+0.13%)
May 04, 2007 22.50 22.69 22.15 22.64 605,937 +0.13(+0.58%)
May 03, 2007 22.27 22.51 22.17 22.51 36,839 +0.25(+1.12%)
May 02, 2007 21.60 22.34 20.95 22.26 139,695 +0.68(+3.15%)
May 01, 2007 21.50 21.84 21.21 21.58 129,359 +0.25(+1.17%)
Apr 30, 2007 21.64 21.80 21.13 21.33 65,875 +0.10(+0.47%)
Apr 27, 2007 21.45 21.66 21.00 21.23 23,675 -0.27(-1.26%)
Apr 26, 2007 21.49 21.50 21.00 21.50 48,313 +0.28(+1.32%)
Apr 25, 2007 20.56 21.50 20.39 21.22 496,074 +0.51(+2.46%)
Apr 24, 2007 20.74 20.89 20.31 20.71 96,334 +0.07(+0.34%)
Apr 23, 2007 20.89 21.00 20.57 20.64 199,461 -0.24(-1.15%)
Apr 20, 2007 21.00 21.05 20.75 20.88 372,800 -0.05(-0.24%)
Apr 19, 2007 20.86 21.10 20.72 20.93 59,776 -0.09(-0.43%)
Apr 18, 2007 21.00 21.15 20.83 21.02 55,937 -0.02(-0.10%)
Apr 17, 2007 21.09 21.09 20.90 21.04 54,643 -0.06(-0.28%)
Apr 16, 2007 21.17 21.20 20.80 21.10 141,780 -0.07(-0.33%)
Apr 13, 2007 21.09 21.37 21.01 21.17 53,713 -0.04(-0.19%)
Apr 12, 2007 21.45 21.45 21.13 21.21 45,276 -0.30(-1.39%)
Apr 11, 2007 21.10 21.62 20.92 21.51 201,387 +0.40(+1.89%)
Apr 10, 2007 20.99 21.23 20.85 21.11 452,434 +0.22(+1.05%)
Apr 09, 2007 20.66 20.98 20.30 20.89 64,734 +0.46(+2.25%)
Apr 05, 2007 20.08 20.79 20.00 20.43 192,193 +0.38(+1.90%)
Apr 04, 2007 19.90 20.18 19.85 20.05 77,537 +0.16(+0.80%)
Apr 03, 2007 19.68 19.90 19.56 19.89 76,156 +0.27(+1.38%)
Apr 02, 2007 19.55 19.77 19.51 19.62 111,820 +0.12(+0.62%)
Mar 30, 2007 19.55 19.72 19.39 19.50 80,730 -0.05(-0.26%)
Mar 29, 2007 19.55 19.55 19.38 19.55 202,575 +0.01(+0.05%)
Mar 28, 2007 19.50 19.54 19.10 19.54 86,596 +0.09(+0.46%)
Mar 27, 2007 19.70 19.84 19.15 19.45 106,831 -0.29(-1.47%)
Mar 26, 2007 19.99 19.99 19.70 19.74 75,119 +0.04(+0.20%)
Mar 23, 2007 19.30 19.95 19.30 19.70 193,831 +0.66(+3.47%)
Mar 22, 2007 19.00 19.05 18.90 19.04 30,464 -0.07(-0.37%)
Mar 21, 2007 19.00 19.11 18.91 19.11 50,660 +0.11(+0.58%)
Mar 20, 2007 19.17 19.23 18.87 19.00 226,656 -0.16(-0.84%)
Mar 19, 2007 18.93 19.24 18.93 19.16 14,451 -0.04(-0.21%)
Mar 16, 2007 19.09 19.20 19.00 19.20 160,856 +0.20(+1.05%)
Mar 15, 2007 19.00 19.09 18.86 19.00 37,978 +0.00(+0.00%)
Mar 14, 2007 19.00 19.10 18.83 19.00 53,808 +0.10(+0.53%)
Mar 13, 2007 19.05 19.13 18.77 18.90 87,882 -0.20(-1.05%)
Mar 12, 2007 18.81 19.41 18.81 19.10 22,005 -0.11(-0.57%)
Mar 09, 2007 19.21 19.45 19.21 19.21 26,229 -0.03(-0.16%)
Mar 08, 2007 19.49 19.71 19.24 19.24 39,756 -0.21(-1.08%)
Mar 07, 2007 19.01 19.45 19.01 19.45 27,031 +0.45(+2.37%)
Mar 06, 2007 19.00 19.05 18.90 19.00 56,298 +0.10(+0.53%)
Mar 05, 2007 18.80 19.21 18.80 18.90 69,507 -0.10(-0.53%)
Mar 02, 2007 19.00 19.23 18.90 19.00 24,589 +0.03(+0.16%)
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.