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 (%)
Sep 30, 2010
16.09
16.37
16.01
16.30
17,115
+0.21(+1.31%)
Sep 29, 2010
15.97
16.18
15.97
16.09
9,883
+0.17(+1.07%)
Sep 28, 2010
16.00
16.06
15.86
15.92
19,288
+0.00(+0.00%)
Sep 27, 2010
16.00
16.24
15.92
15.92
17,773
-0.14(-0.87%)
Sep 24, 2010
16.02
16.21
16.00
16.06
22,894
+0.04(+0.25%)
Sep 23, 2010
16.10
16.25
15.97
16.02
43,764
-0.08(-0.50%)
Sep 22, 2010
16.20
16.25
15.99
16.10
15,536
-0.03(-0.19%)
Sep 21, 2010
15.89
16.21
15.89
16.13
49,163
+0.28(+1.77%)
Sep 20, 2010
16.00
16.00
15.65
15.85
33,318
-0.05(-0.31%)
Sep 17, 2010
15.69
15.99
15.69
15.90
158,837
+0.54(+3.52%)
Sep 15, 2010
15.52
15.58
15.35
15.36
54,819
-0.26(-1.66%)
Sep 14, 2010
15.35
15.64
15.35
15.62
15,775
+0.09(+0.58%)
Sep 13, 2010
15.34
15.66
15.33
15.53
32,131
+0.19(+1.24%)
Sep 10, 2010
15.23
15.43
15.19
15.34
41,855
-0.02(-0.13%)
Sep 09, 2010
15.35
15.46
15.07
15.36
33,182
+0.04(+0.26%)
Sep 08, 2010
15.89
15.89
15.32
15.32
179,720
-0.43(-2.73%)
Sep 07, 2010
16.05
16.05
15.69
15.75
23,146
-0.24(-1.50%)
Sep 03, 2010
16.19
16.19
15.96
15.99
24,861
-0.16(-0.99%)
Sep 02, 2010
15.99
16.15
15.90
16.15
22,484
+0.13(+0.81%)
Sep 01, 2010
16.37
16.38
15.97
16.02
25,041
-0.26(-1.60%)
Aug 31, 2010
15.93
16.28
15.93
16.28
37,860
+0.25(+1.56%)
Aug 30, 2010
15.86
16.17
15.86
16.03
36,905
-0.01(-0.06%)
Aug 27, 2010
15.86
16.17
15.86
16.04
33,499
+0.01(+0.06%)
Aug 26, 2010
16.00
16.05
15.95
16.03
111,919
+0.03(+0.19%)
Aug 25, 2010
16.60
16.70
16.00
16.00
55,394
-0.56(-3.38%)
Aug 24, 2010
16.60
16.85
16.40
16.56
27,943
-0.13(-0.78%)
Aug 23, 2010
16.63
16.70
16.46
16.69
36,059
+0.05(+0.30%)
Aug 20, 2010
16.63
16.79
16.50
16.64
44,837
-0.11(-0.66%)
Aug 19, 2010
16.61
16.91
16.61
16.75
45,645
+0.04(+0.24%)
Aug 18, 2010
16.64
17.00
16.64
16.71
28,643
-0.05(-0.30%)
Aug 17, 2010
16.60
17.00
16.46
16.76
100,059
+0.16(+0.96%)
Aug 16, 2010
16.42
16.61
16.42
16.60
13,275
+0.22(+1.34%)
Aug 13, 2010
16.50
16.50
16.10
16.38
242,687
+0.29(+1.80%)
Aug 12, 2010
16.07
16.50
16.03
16.09
487,078
-0.16(-0.98%)
Aug 11, 2010
16.21
16.55
16.21
16.25
16,840
-0.10(-0.61%)
Aug 10, 2010
16.30
16.51
16.17
16.35
38,233
-0.11(-0.67%)
Aug 09, 2010
16.11
16.55
16.11
16.46
22,723
+0.27(+1.67%)
Aug 06, 2010
16.33
16.54
16.19
16.19
11,682
-0.06(-0.37%)
Aug 05, 2010
16.75
16.75
16.25
16.25
36,858
-0.46(-2.75%)
Aug 04, 2010
16.49
16.79
16.49
16.71
23,302
+0.18(+1.09%)
Aug 03, 2010
16.61
17.16
16.52
16.53
34,296
+0.16(+0.98%)
Jul 30, 2010
16.12
16.94
16.12
16.37
26,837
+0.01(+0.06%)
Jul 29, 2010
16.28
16.55
16.08
16.36
27,634
+0.22(+1.36%)
Jul 28, 2010
16.04
16.33
16.04
16.14
23,353
+0.10(+0.62%)
Jul 27, 2010
16.40
16.43
16.00
16.04
21,112
-0.41(-2.49%)
Jul 26, 2010
16.16
16.65
16.08
16.45
40,352
+0.37(+2.30%)
Jul 23, 2010
16.18
16.41
16.00
16.08
49,673
-0.08(-0.50%)
Jul 22, 2010
16.09
16.31
15.85
16.16
30,956
+0.20(+1.25%)
Jul 21, 2010
15.60
16.01
15.52
15.96
31,144
+0.44(+2.84%)
Jul 20, 2010
15.50
15.66
15.50
15.52
26,643
-0.07(-0.45%)
Jul 19, 2010
15.40
15.65
15.40
15.59
11,858
+0.09(+0.58%)
Jul 16, 2010
15.88
15.88
15.50
15.50
19,386
-0.30(-1.90%)
Jul 15, 2010
15.46
15.82
15.44
15.80
16,534
+0.09(+0.57%)
Jul 14, 2010
15.99
16.13
15.71
15.71
8,539
-0.06(-0.38%)
Jul 13, 2010
15.29
15.78
15.28
15.77
16,879
+0.42(+2.74%)
Jul 12, 2010
15.17
15.50
15.17
15.35
32,318
-0.04(-0.26%)
Jul 09, 2010
15.31
15.39
15.20
15.39
28,218
+0.13(+0.85%)
Jul 08, 2010
15.15
15.36
15.15
15.26
10,952
+0.01(+0.07%)
Jul 07, 2010
15.21
15.73
15.18
15.25
30,355
-0.05(-0.33%)
Jul 06, 2010
15.50
15.60
15.30
15.30
27,107
-0.20(-1.29%)
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
.