Firan Technology Group Corporation FTG
TSX · Kanada · Elektronik Teknoloji
CAD 24,97-0,03 (-%0,12)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |