Firan Technology Group Corporation FTG
TSX · Canada · Electronic Technology
CAD 24.97-0.03 (-0.12%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 24.97 | -0.12% | CAD 24.52 | CAD 25.50 | CAD 24.52 | 113.72K |
| 2026-09-30 | CAD 25.00 | +1.42% | CAD 24.70 | CAD 25.18 | CAD 24.65 | 26.70K |
| 2026-09-29 | CAD 24.65 | -2.72% | CAD 25.31 | CAD 25.60 | CAD 24.65 | 69.00K |
| 2026-09-28 | CAD 25.34 | +1.44% | CAD 24.94 | CAD 25.48 | CAD 24.64 |
| 100.60K |
| 2026-09-25 | CAD 24.98 | +2.08% | CAD 24.48 | CAD 25.24 | CAD 24.35 | 69.30K |
| 2026-09-24 | CAD 24.47 | +1.87% | CAD 23.76 | CAD 24.59 | CAD 23.03 | 148.50K |
| 2026-09-23 | CAD 24.02 | +5.49% | CAD 22.43 | CAD 24.05 | CAD 21.93 | 127.70K |
| 2026-09-22 | CAD 22.77 | +3.08% | CAD 22.09 | CAD 22.97 | CAD 21.51 | 84.30K |
| 2026-09-21 | CAD 22.09 | +3.13% | CAD 21.78 | CAD 22.15 | CAD 21.56 | 14.50K |
| 2026-09-18 | CAD 21.42 | +0.80% | CAD 21.28 | CAD 21.64 | CAD 20.84 | 51.30K |
| 2026-09-17 | CAD 21.25 | -0.14% | CAD 21.93 | CAD 21.93 | CAD 20.97 | 15.00K |
| 2026-09-16 | CAD 21.28 | +0.24% | CAD 21.39 | CAD 21.82 | CAD 21.06 | 52.80K |
| 2026-09-15 | CAD 21.23 | +2.02% | CAD 20.77 | CAD 21.33 | CAD 20.77 | 38.80K |
| 2026-09-14 | CAD 20.81 | -1.00% | CAD 20.84 | CAD 21.30 | CAD 20.55 | 30.70K |
| 2026-09-11 | CAD 21.02 | +5.52% | CAD 19.94 | CAD 21.30 | CAD 19.94 | 41.20K |
| 2026-09-10 | CAD 19.92 | +1.27% | CAD 19.51 | CAD 20.31 | CAD 19.51 | 45.90K |
| 2026-09-09 | CAD 19.67 | -1.55% | CAD 19.92 | CAD 19.92 | CAD 19.60 | 49.30K |
| 2026-09-08 | CAD 19.98 | +0.15% | CAD 19.93 | CAD 20.19 | CAD 19.61 | 162.80K |
| 2026-09-04 | CAD 19.95 | -0.50% | CAD 20.05 | CAD 20.33 | CAD 19.76 | 74.20K |
| 2026-09-03 | CAD 20.05 | -0.30% | CAD 20.11 | CAD 20.47 | CAD 19.87 | 210.20K |
| 2026-09-02 | CAD 20.11 | -0.69% | CAD 20.10 | CAD 20.28 | CAD 19.50 | 61.60K |
| 2026-09-01 | CAD 20.25 | -0.05% | CAD 19.91 | CAD 20.73 | CAD 19.91 | 103.60K |
| 2026-08-31 | CAD 20.26 | -0.10% | CAD 20.16 | CAD 20.56 | CAD 19.83 | 54.30K |
| 2026-08-28 | CAD 20.28 | -3.43% | CAD 21.01 | CAD 21.13 | CAD 19.80 | 80.30K |
| 2026-08-27 | CAD 21.00 | +4.12% | CAD 20.55 | CAD 21.12 | CAD 20.35 | 39.60K |
| 2026-08-26 | CAD 20.17 | +0.40% | CAD 20.01 | CAD 20.50 | CAD 20.01 | 38.70K |
| 2026-08-25 | CAD 20.09 | +7.09% | CAD 19.07 | CAD 20.28 | CAD 19.00 | 140.80K |
| 2026-08-24 | CAD 18.76 | -13.87% | CAD 21.49 | CAD 21.49 | CAD 18.60 | 236.80K |
| 2026-08-21 | CAD 21.78 | -6.08% | CAD 23.14 | CAD 23.14 | CAD 21.68 | 78.00K |
| 2026-08-20 | CAD 23.19 | +0.83% | CAD 23.10 | CAD 23.23 | CAD 22.83 | 34.70K |
| 2026-08-19 | CAD 23.00 | -4.96% | CAD 24.30 | CAD 24.38 | CAD 22.81 | 51.80K |
| 2026-08-18 | CAD 24.20 | -5.47% | CAD 25.31 | CAD 25.38 | CAD 23.66 | 49.10K |
| 2026-08-17 | CAD 25.60 | +6.31% | CAD 23.61 | CAD 25.64 | CAD 23.61 | 49.10K |
| 2026-08-14 | CAD 24.08 | -1.91% | CAD 24.62 | CAD 24.77 | CAD 23.75 | 28.60K |
| 2026-08-13 | CAD 24.55 | -1.29% | CAD 24.67 | CAD 25.01 | CAD 24.55 | 24.60K |
| 2026-08-12 | CAD 24.87 | -0.04% | CAD 24.88 | CAD 25.07 | CAD 24.72 | 11.90K |
| 2026-08-11 | CAD 24.88 | -0.28% | CAD 24.97 | CAD 25.28 | CAD 24.53 | 29.70K |
| 2026-08-10 | CAD 24.95 | -3.11% | CAD 25.61 | CAD 26.00 | CAD 24.91 | 38.50K |
| 2026-08-07 | CAD 25.75 | +2.75% | CAD 25.34 | CAD 26.06 | CAD 24.88 | 71.10K |
| 2026-08-06 | CAD 25.06 | +3.55% | CAD 24.20 | CAD 25.24 | CAD 24.20 | 161.00K |
| 2026-08-05 | CAD 24.20 | -3.82% | CAD 25.16 | CAD 25.34 | CAD 24.18 | 41.90K |
| 2026-08-04 | CAD 25.16 | +9.58% | CAD 23.00 | CAD 25.95 | CAD 22.91 | 61.80K |
| 2026-07-31 | CAD 22.96 | -2.01% | CAD 23.51 | CAD 23.67 | CAD 22.91 | 33.60K |
| 2026-07-30 | CAD 23.43 | +1.87% | CAD 22.93 | CAD 24.00 | CAD 22.77 | 52.00K |
| 2026-07-29 | CAD 23.00 | -1.33% | CAD 23.28 | CAD 23.42 | CAD 22.93 | 112.40K |
| 2026-07-28 | CAD 23.31 | -1.23% | CAD 23.09 | CAD 23.44 | CAD 22.73 | 73.30K |
| 2026-07-27 | CAD 23.60 | +2.25% | CAD 23.15 | CAD 23.60 | CAD 22.83 | 35.40K |
| 2026-07-24 | CAD 23.08 | -0.09% | CAD 23.43 | CAD 23.74 | CAD 22.90 | 18.90K |
| 2026-07-23 | CAD 23.10 | -1.03% | CAD 23.00 | CAD 23.49 | CAD 22.65 | 82.00K |
| 2026-07-22 | CAD 23.34 | -2.22% | CAD 23.81 | CAD 23.97 | CAD 23.00 | 37.50K |
| 2026-07-21 | CAD 23.87 | +2.84% | CAD 23.30 | CAD 24.12 | CAD 23.30 | 70.00K |
| 2026-07-20 | CAD 23.21 | -3.65% | CAD 24.10 | CAD 24.41 | CAD 23.09 | 65.80K |
| 2026-07-17 | CAD 24.09 | +5.38% | CAD 23.00 | CAD 24.20 | CAD 22.23 | 86.70K |
| 2026-07-16 | CAD 22.86 | -5.03% | CAD 24.20 | CAD 24.20 | CAD 22.55 | 87.30K |
| 2026-07-15 | CAD 24.07 | +0.29% | CAD 24.14 | CAD 24.47 | CAD 23.43 | 80.40K |
| 2026-07-14 | CAD 24.00 | +2.70% | CAD 23.49 | CAD 24.15 | CAD 23.17 | 53.70K |
| 2026-07-13 | CAD 23.37 | +0.30% | CAD 23.21 | CAD 23.76 | CAD 22.91 | 74.60K |
| 2026-07-10 | CAD 23.30 | -4.00% | CAD 24.90 | CAD 25.20 | CAD 22.98 | 78.80K |
| 2026-07-09 | CAD 24.27 | -2.80% | CAD 25.50 | CAD 26.55 | CAD 23.22 | 116.90K |
| 2026-07-08 | CAD 24.97 | -3.03% | CAD 24.76 | CAD 25.51 | CAD 23.01 | 71.90K |
| 2026-07-07 | CAD 25.75 | -1.23% | CAD 25.56 | CAD 26.40 | CAD 25.00 | 86.40K |
| 2026-07-06 | CAD 26.07 | +10.56% | CAD 23.59 | CAD 26.26 | CAD 23.54 | 232.50K |
| 2026-07-03 | CAD 23.58 | +1.29% | CAD 23.27 | CAD 23.80 | CAD 23.20 | 18.90K |
| 2026-07-02 | CAD 23.28 | +2.37% | CAD 22.35 | CAD 23.32 | CAD 22.30 | 84.80K |
| 2026-06-30 | CAD 22.74 | +1.43% | CAD 22.42 | CAD 23.35 | CAD 22.13 | 112.20K |
| 2026-06-29 | CAD 22.42 | +0.95% | CAD 22.20 | CAD 22.69 | CAD 22.08 | 64.80K |
| 2026-06-26 | CAD 22.21 | -1.77% | CAD 21.76 | CAD 22.61 | CAD 21.58 | 61.10K |
| 2026-06-25 | CAD 22.61 | +4.05% | CAD 22.80 | CAD 23.14 | CAD 21.64 | 87.50K |
| 2026-06-24 | CAD 21.73 | +4.32% | CAD 20.65 | CAD 22.78 | CAD 20.65 | 43.50K |
| 2026-06-23 | CAD 20.83 | -2.11% | CAD 20.52 | CAD 21.02 | CAD 20.44 | 98.10K |
| 2026-06-22 | CAD 21.28 | -0.79% | CAD 21.07 | CAD 21.45 | CAD 20.65 | 35.30K |
| 2026-06-19 | CAD 21.45 | +0.75% | CAD 21.00 | CAD 21.80 | CAD 21.00 | 15.20K |
| 2026-06-18 | CAD 21.29 | +1.62% | CAD 21.01 | CAD 21.69 | CAD 20.95 | 32.50K |
| 2026-06-17 | CAD 20.95 | -1.60% | CAD 21.18 | CAD 21.60 | CAD 20.81 | 33.20K |
| 2026-06-16 | CAD 21.29 | +0.61% | CAD 21.11 | CAD 21.60 | CAD 20.35 | 34.90K |
| 2026-06-15 | CAD 21.16 | +0.09% | CAD 21.48 | CAD 21.88 | CAD 20.77 | 27.90K |
| 2026-06-12 | CAD 21.14 | -0.75% | CAD 21.78 | CAD 21.78 | CAD 20.83 | 27.90K |
| 2026-06-11 | CAD 21.30 | +3.25% | CAD 20.47 | CAD 21.46 | CAD 20.47 | 45.80K |
| 2026-06-10 | CAD 20.63 | -4.36% | CAD 21.01 | CAD 24.12 | CAD 20.43 | 62.50K |
| 2026-06-09 | CAD 21.57 | -3.27% | CAD 22.36 | CAD 22.75 | CAD 20.58 | 70.00K |
| 2026-06-08 | CAD 22.30 | -0.22% | CAD 22.49 | CAD 23.44 | CAD 22.21 | 53.80K |
| 2026-06-05 | CAD 22.35 | -11.03% | CAD 24.88 | CAD 24.88 | CAD 22.18 | 201.90K |
| 2026-06-04 | CAD 25.12 | +3.04% | CAD 24.38 | CAD 25.22 | CAD 23.67 | 103.10K |
| 2026-06-03 | CAD 24.38 | -0.97% | CAD 24.73 | CAD 24.93 | CAD 24.14 | 48.30K |
| 2026-06-02 | CAD 24.62 | -0.57% | CAD 24.89 | CAD 25.41 | CAD 24.45 | 40.20K |
| 2026-06-01 | CAD 24.76 | -5.78% | CAD 26.27 | CAD 26.27 | CAD 24.27 | 85.70K |
| 2026-05-29 | CAD 26.28 | +1.74% | CAD 26.21 | CAD 26.63 | CAD 25.67 | 121.00K |
| 2026-05-28 | CAD 25.83 | +3.82% | CAD 24.52 | CAD 25.97 | CAD 24.33 | 100.90K |
| 2026-05-27 | CAD 24.88 | +2.64% | CAD 24.01 | CAD 25.80 | CAD 23.87 | 162.20K |
| 2026-05-26 | CAD 24.24 | +12.64% | CAD 21.70 | CAD 24.27 | CAD 21.55 | 236.00K |