Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 27, 2009
8.100
8.180
8.000
8.170
47,863
-0.20(-2.39%)
Feb 26, 2009
8.230
8.630
8.100
8.370
15,560
+0.14(+1.70%)
Feb 25, 2009
9.430
9.430
8.230
8.230
90,809
+0.06(+0.73%)
Feb 24, 2009
8.950
8.950
7.890
8.170
54,997
-0.33(-3.88%)
Feb 23, 2009
9.900
9.940
8.090
8.500
5,840
-0.49(-5.45%)
Feb 20, 2009
8.520
9.350
8.520
8.990
10,727
-0.25(-2.71%)
Feb 19, 2009
9.950
9.950
9.240
9.240
33,634
-0.25(-2.63%)
Feb 18, 2009
9.500
9.770
9.450
9.490
50,852
-0.01(-0.11%)
Feb 17, 2009
9.500
9.640
9.400
9.500
154,926
-0.19(-1.96%)
Feb 13, 2009
9.750
9.800
9.550
9.690
49,324
-0.06(-0.62%)
Feb 12, 2009
9.850
9.850
9.650
9.750
7,826
-0.10(-1.02%)
Feb 11, 2009
9.840
9.850
9.780
9.850
43,285
-0.04(-0.40%)
Feb 10, 2009
9.800
10.11
9.800
9.890
56,976
+0.09(+0.92%)
Feb 09, 2009
9.510
10.08
9.510
9.800
51,299
+0.17(+1.77%)
Feb 06, 2009
9.560
9.860
9.560
9.630
42,322
+0.07(+0.73%)
Feb 05, 2009
9.500
9.620
9.450
9.560
17,568
+0.06(+0.63%)
Feb 04, 2009
9.240
9.700
9.240
9.500
50,762
+0.27(+2.93%)
Feb 03, 2009
8.860
9.560
8.850
9.230
51,248
+0.32(+3.59%)
Feb 02, 2009
10.06
10.06
8.910
8.910
96,686
-0.60(-6.31%)
Jan 30, 2009
8.840
9.610
8.530
9.510
75,741
+0.86(+9.94%)
Jan 29, 2009
8.250
8.650
8.250
8.650
40,084
+0.33(+3.97%)
Jan 28, 2009
8.090
8.460
8.090
8.320
27,665
+0.03(+0.36%)
Jan 27, 2009
8.160
8.310
8.050
8.290
20,087
-0.06(-0.72%)
Jan 26, 2009
7.970
8.450
7.900
8.350
18,604
+0.47(+5.96%)
Jan 23, 2009
7.950
8.000
7.620
7.880
41,897
-0.07(-0.88%)
Jan 22, 2009
7.750
8.070
7.750
7.950
55,648
+0.15(+1.92%)
Jan 21, 2009
7.840
8.080
7.620
7.800
59,088
-0.01(-0.13%)
Jan 20, 2009
7.750
7.910
7.750
7.810
40,867
+0.03(+0.39%)
Jan 19, 2009
8.270
8.270
7.750
7.780
37,849
-0.10(-1.27%)
Jan 16, 2009
8.270
8.270
7.790
7.880
31,983
-0.17(-2.11%)
Jan 15, 2009
7.930
8.100
7.850
8.050
51,396
+0.21(+2.68%)
Jan 14, 2009
8.080
8.130
7.680
7.840
48,233
-0.21(-2.61%)
Jan 13, 2009
8.010
8.270
8.010
8.050
37,077
-0.22(-2.66%)
Jan 12, 2009
8.100
8.440
8.070
8.270
53,954
+0.20(+2.48%)
Jan 09, 2009
8.100
8.440
8.010
8.070
55,418
+0.07(+0.88%)
Jan 08, 2009
8.030
8.450
7.550
8.000
113,515
+0.02(+0.25%)
Jan 07, 2009
8.480
8.480
7.710
7.980
62,373
-0.26(-3.16%)
Jan 06, 2009
7.960
8.270
7.800
8.240
103,213
+0.42(+5.37%)
Jan 05, 2009
7.900
7.940
7.300
7.820
80,453
+0.72(+10.14%)
Jan 02, 2009
7.180
7.390
7.020
7.100
46,926
-0.08(-1.11%)
Jan 01, 2009
7.970
7.970
7.180
7.180
0
+0.00(+0.00%)
Dec 31, 2008
7.970
7.970
7.180
7.180
31,400
-0.34(-4.52%)
Dec 30, 2008
7.040
7.520
7.040
7.520
18,084
+0.44(+6.21%)
Dec 29, 2008
6.670
7.240
6.650
7.080
63,921
+0.52(+7.93%)
Dec 24, 2008
6.800
6.820
6.560
6.560
50,292
-0.25(-3.67%)
Dec 23, 2008
6.610
7.000
6.610
6.810
148,079
-0.09(-1.30%)
Dec 22, 2008
7.340
7.340
6.630
6.900
108,591
-0.24(-3.36%)
Dec 19, 2008
7.020
7.200
6.650
7.140
108,887
+0.14(+2.00%)
Dec 18, 2008
7.500
7.700
6.750
7.000
186,421
-0.70(-9.09%)
Dec 17, 2008
7.500
7.700
7.500
7.700
204
-0.02(-0.26%)
Dec 16, 2008
8.340
8.340
7.280
7.720
15,827
-0.78(-9.18%)
Dec 15, 2008
8.010
8.500
8.010
8.500
26,521
+0.15(+1.80%)
Dec 12, 2008
8.350
8.400
8.020
8.350
92,901
+0.25(+3.09%)
Dec 11, 2008
8.010
8.500
8.000
8.100
56,393
-0.29(-3.46%)
Dec 10, 2008
8.250
8.490
8.000
8.390
96,794
+0.15(+1.82%)
Dec 09, 2008
8.240
8.240
8.030
8.240
25,817
-0.04(-0.48%)
Dec 08, 2008
8.320
8.410
8.090
8.280
83,901
-0.02(-0.24%)
Dec 05, 2008
8.450
8.450
8.160
8.300
14,041
-0.03(-0.36%)
Dec 04, 2008
8.440
8.450
8.280
8.330
95,771
-0.12(-1.42%)
Dec 03, 2008
8.410
8.450
8.290
8.450
13,538
+0.19(+2.30%)
Dec 02, 2008
8.460
8.500
8.180
8.260
17,786
-0.08(-0.96%)
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
.