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 (%)
Apr 30, 2010
16.99
17.44
16.63
16.63
87,679
-0.20(-1.19%)
Apr 29, 2010
16.96
17.08
16.63
16.83
50,100
-0.31(-1.81%)
Apr 28, 2010
17.00
17.14
17.00
17.14
54,284
+0.09(+0.53%)
Apr 27, 2010
16.69
17.20
16.58
17.05
172,211
+0.21(+1.25%)
Apr 26, 2010
17.07
17.30
16.81
16.84
33,756
-0.41(-2.38%)
Apr 23, 2010
17.24
17.34
17.02
17.25
16,549
+0.01(+0.06%)
Apr 22, 2010
16.63
17.25
16.54
17.24
58,555
+0.31(+1.83%)
Apr 21, 2010
16.81
17.02
16.35
16.93
35,750
+0.17(+1.01%)
Apr 20, 2010
16.71
16.88
16.71
16.76
16,650
-0.03(-0.18%)
Apr 19, 2010
16.50
16.84
16.50
16.79
337,173
+0.06(+0.36%)
Apr 16, 2010
16.46
16.79
16.46
16.73
23,269
+0.08(+0.48%)
Apr 15, 2010
16.70
16.70
16.50
16.65
14,199
-0.08(-0.48%)
Apr 14, 2010
16.47
16.97
16.47
16.73
31,849
+0.42(+2.58%)
Apr 13, 2010
16.49
16.49
16.30
16.31
42,581
-0.16(-0.97%)
Apr 12, 2010
17.18
17.18
16.40
16.47
16,448
-0.20(-1.20%)
Apr 09, 2010
16.48
17.31
16.05
16.67
48,799
+0.37(+2.27%)
Apr 08, 2010
15.95
16.68
15.62
16.30
244,653
+0.30(+1.88%)
Apr 07, 2010
15.50
16.00
15.50
16.00
487,750
+0.83(+5.47%)
Apr 06, 2010
15.49
15.49
14.69
15.17
21,718
-0.18(-1.17%)
Apr 05, 2010
14.71
15.48
14.59
15.35
26,558
+0.80(+5.50%)
Apr 01, 2010
14.55
14.55
14.55
0
+0.25(+1.75%)
Mar 31, 2010
14.41
14.65
14.30
14.30
169,937
-0.06(-0.42%)
Mar 30, 2010
14.30
14.58
14.30
14.36
13,830
-0.05(-0.35%)
Mar 29, 2010
14.39
14.49
14.25
14.41
19,929
+0.01(+0.07%)
Mar 26, 2010
14.13
14.44
14.13
14.40
15,899
+0.01(+0.07%)
Mar 25, 2010
14.25
14.43
14.13
14.39
14,871
+0.15(+1.05%)
Mar 24, 2010
14.20
14.34
14.07
14.24
15,708
-0.03(-0.21%)
Mar 23, 2010
14.23
14.37
14.13
14.27
17,385
+0.19(+1.35%)
Mar 22, 2010
13.97
14.20
13.95
14.08
25,306
+0.06(+0.43%)
Mar 19, 2010
14.11
14.20
14.00
14.02
27,382
-0.08(-0.57%)
Mar 18, 2010
14.23
14.33
14.10
14.10
8,102
-0.09(-0.63%)
Mar 17, 2010
13.99
14.28
13.82
14.19
13,836
+0.19(+1.36%)
Mar 16, 2010
14.25
14.28
14.00
14.00
19,519
-0.25(-1.75%)
Mar 15, 2010
14.41
14.25
14.12
14.25
65,830
-0.22(-1.52%)
Mar 12, 2010
14.62
14.64
14.30
14.47
34,578
-0.14(-0.96%)
Mar 11, 2010
14.60
14.78
14.47
14.61
30,628
-0.13(-0.88%)
Mar 10, 2010
14.46
14.74
14.46
14.74
18,198
+0.25(+1.73%)
Mar 09, 2010
14.69
14.76
14.44
14.49
17,151
-0.21(-1.43%)
Mar 08, 2010
14.70
14.80
14.48
14.70
11,525
+0.10(+0.68%)
Mar 05, 2010
14.65
14.91
14.60
14.60
19,959
+0.04(+0.27%)
Mar 04, 2010
14.64
14.65
14.49
14.56
13,703
-0.07(-0.48%)
Mar 03, 2010
14.66
14.75
14.50
14.63
428,955
-0.12(-0.81%)
Mar 02, 2010
14.71
14.75
14.55
14.75
19,836
+0.10(+0.68%)
Mar 01, 2010
14.42
14.82
14.42
14.65
37,705
+0.23(+1.60%)
Feb 26, 2010
14.53
14.58
14.42
14.42
29,268
-0.05(-0.35%)
Feb 25, 2010
14.66
14.75
14.46
14.47
18,059
-0.38(-2.56%)
Feb 24, 2010
14.74
14.86
14.54
14.85
23,989
+0.20(+1.37%)
Feb 23, 2010
14.70
14.85
14.40
14.65
47,393
+0.01(+0.07%)
Feb 22, 2010
14.83
15.13
14.56
14.64
70,905
-0.20(-1.35%)
Feb 19, 2010
14.96
15.00
14.57
14.84
41,893
-0.12(-0.80%)
Feb 18, 2010
15.00
15.11
14.71
14.96
32,729
-0.04(-0.27%)
Feb 17, 2010
15.00
15.10
14.58
15.00
35,526
+0.05(+0.33%)
Feb 16, 2010
14.49
15.04
14.45
14.95
39,810
+0.55(+3.82%)
Feb 12, 2010
14.40
14.40
14.40
0
+0.08(+0.56%)
Feb 11, 2010
14.38
14.60
14.30
14.32
140,794
-0.06(-0.42%)
Feb 10, 2010
14.52
14.87
14.38
14.38
153,649
-0.09(-0.62%)
Feb 09, 2010
14.41
14.69
14.25
14.47
22,080
+0.22(+1.54%)
Feb 08, 2010
14.22
14.38
14.18
14.25
20,786
+0.08(+0.56%)
Feb 05, 2010
14.13
14.42
13.98
14.17
112,591
-0.19(-1.32%)
Feb 04, 2010
14.40
14.58
14.18
14.36
115,067
-0.01(-0.07%)
Feb 03, 2010
14.90
14.93
14.37
14.37
41,733
-0.53(-3.56%)
Feb 02, 2010
14.93
15.21
14.80
14.90
27,180
-0.18(-1.19%)
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
.