7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,569.59

+328.27

+0.42%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Toronto - Delayed Quote CAD

Firan Technology Group Corporation (FTG.TO)

32.60 -3.03 (-8.50%)

At close: October 30 at 4:00:00 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	34.70	35.00	32.05	32.60	32.60	199,100
Oct 29, 2026	35.42	36.64	35.25	35.63	35.63	93,700
Oct 28, 2026	33.49	35.89	33.49	35.42	35.42	146,900
Oct 27, 2026	33.50	33.87	32.30	33.68	33.68	92,700
Oct 26, 2026	34.27	34.76	33.29	33.43	33.43	148,000
Oct 23, 2026	33.74	34.32	32.94	33.93	33.93	84,100
Oct 22, 2026	34.53	34.58	33.84	33.97	33.97	155,700
Oct 21, 2026	33.27	34.70	33.27	34.70	34.70	104,600
Oct 20, 2026	33.85	34.31	33.00	33.11	33.11	54,600
Oct 19, 2026	34.45	35.25	34.35	34.46	34.46	124,900
Oct 16, 2026	33.64	34.75	32.88	34.34	34.34	72,000
Oct 15, 2026	32.24	34.09	31.51	34.00	34.00	101,100
Oct 14, 2026	31.98	33.15	31.49	32.94	32.94	149,700
Oct 13, 2026	34.97	35.24	31.98	32.34	32.34	188,300
Oct 9, 2026	32.50	35.15	32.49	34.95	34.95	565,900
Oct 8, 2026	27.19	32.35	27.19	32.00	32.00	406,600
Oct 7, 2026	25.80	25.98	24.50	25.41	25.41	76,900
Oct 6, 2026	26.46	26.57	25.45	26.00	26.00	117,200
Oct 5, 2026	27.23	27.94	26.03	26.07	26.07	109,000
Oct 2, 2026	25.38	27.03	25.36	26.91	26.91	174,000
Oct 1, 2026	24.52	25.50	24.52	24.97	24.97	114,000
Sep 30, 2026	24.70	25.18	24.65	25.00	25.00	26,700
Sep 29, 2026	25.31	25.60	24.65	24.65	24.65	69,000
Sep 28, 2026	24.94	25.48	24.64	25.34	25.34	100,600
Sep 25, 2026	24.48	25.24	24.35	24.98	24.98	69,300
Sep 24, 2026	23.76	24.59	23.03	24.47	24.47	148,500
Sep 23, 2026	22.43	24.05	21.93	24.02	24.02	127,700
Sep 22, 2026	22.09	22.97	21.51	22.77	22.77	84,300
Sep 21, 2026	21.78	22.15	21.56	22.09	22.09	14,500
Sep 18, 2026	21.28	21.64	20.84	21.42	21.42	51,300
Sep 17, 2026	21.93	21.93	20.97	21.25	21.25	15,000
Sep 16, 2026	21.39	21.82	21.06	21.28	21.28	52,800
Sep 15, 2026	20.77	21.33	20.77	21.23	21.23	38,800
Sep 14, 2026	20.84	21.30	20.55	20.81	20.81	30,700
Sep 11, 2026	19.94	21.30	19.94	21.02	21.02	41,200
Sep 10, 2026	19.51	20.31	19.51	19.92	19.92	45,900
Sep 9, 2026	19.92	19.92	19.60	19.67	19.67	49,300
Sep 8, 2026	19.93	20.19	19.61	19.98	19.98	162,800
Sep 4, 2026	20.05	20.33	19.76	19.95	19.95	74,200
Sep 3, 2026	20.11	20.47	19.87	20.05	20.05	210,200
Sep 2, 2026	20.10	20.28	19.50	20.11	20.11	61,600
Sep 1, 2026	19.91	20.73	19.91	20.25	20.25	103,600
Aug 31, 2026	20.16	20.56	19.83	20.26	20.26	54,300
Aug 28, 2026	21.01	21.13	19.80	20.28	20.28	80,300
Aug 27, 2026	20.55	21.12	20.35	21.00	21.00	39,600
Aug 26, 2026	20.01	20.50	20.01	20.17	20.17	38,700
Aug 25, 2026	19.07	20.28	19.00	20.09	20.09	140,800
Aug 24, 2026	21.49	21.49	18.60	18.76	18.76	236,800
Aug 21, 2026	23.14	23.14	21.68	21.78	21.78	78,000
Aug 20, 2026	23.10	23.23	22.83	23.19	23.19	34,700
Aug 19, 2026	24.30	24.38	22.81	23.00	23.00	51,800
Aug 18, 2026	25.31	25.38	23.66	24.20	24.20	49,100
Aug 17, 2026	23.61	25.64	23.61	25.60	25.60	49,100
Aug 14, 2026	24.62	24.77	23.75	24.08	24.08	28,600
Aug 13, 2026	24.67	25.01	24.55	24.55	24.55	24,600
Aug 12, 2026	24.88	25.07	24.72	24.87	24.87	11,900
Aug 11, 2026	24.97	25.28	24.53	24.88	24.88	29,700
Aug 10, 2026	25.61	26.00	24.91	24.95	24.95	38,500
Aug 7, 2026	25.34	26.06	24.88	25.75	25.75	71,100
Aug 6, 2026	24.20	25.24	24.20	25.06	25.06	161,000
Aug 5, 2026	25.16	25.34	24.18	24.20	24.20	41,900
Aug 4, 2026	23.00	25.95	22.91	25.16	25.16	61,800
Jul 31, 2026	23.51	23.67	22.91	22.96	22.96	33,600
Jul 30, 2026	22.93	24.00	22.77	23.43	23.43	52,000
Jul 29, 2026	23.28	23.42	22.93	23.00	23.00	112,400
Jul 28, 2026	23.09	23.44	22.73	23.31	23.31	73,300
Jul 27, 2026	23.15	23.60	22.83	23.60	23.60	35,400
Jul 24, 2026	23.43	23.74	22.90	23.08	23.08	18,900
Jul 23, 2026	23.00	23.49	22.65	23.10	23.10	82,000
Jul 22, 2026	23.81	23.97	23.00	23.34	23.34	37,500
Jul 21, 2026	23.30	24.12	23.30	23.87	23.87	70,000
Jul 20, 2026	24.10	24.41	23.09	23.21	23.21	65,800
Jul 17, 2026	23.00	24.20	22.23	24.09	24.09	86,700
Jul 16, 2026	24.20	24.20	22.55	22.86	22.86	87,300
Jul 15, 2026	24.14	24.47	23.43	24.07	24.07	80,400
Jul 14, 2026	23.49	24.15	23.17	24.00	24.00	53,700
Jul 13, 2026	23.21	23.76	22.91	23.37	23.37	74,600
Jul 10, 2026	24.90	25.20	22.98	23.30	23.30	78,800
Jul 9, 2026	25.50	26.55	23.22	24.27	24.27	116,900
Jul 8, 2026	24.76	25.51	23.01	24.97	24.97	71,900
Jul 7, 2026	25.56	26.40	25.00	25.75	25.75	86,400
Jul 6, 2026	23.59	26.26	23.54	26.07	26.07	232,500
Jul 3, 2026	23.27	23.80	23.20	23.58	23.58	18,900
Jul 2, 2026	22.35	23.32	22.30	23.28	23.28	84,800
Jun 30, 2026	22.42	23.35	22.13	22.74	22.74	112,200
Jun 29, 2026	22.20	22.69	22.08	22.42	22.42	64,800
Jun 26, 2026	21.76	22.61	21.58	22.21	22.21	61,100
Jun 25, 2026	22.80	23.14	21.64	22.61	22.61	87,500
Jun 24, 2026	20.65	22.78	20.65	21.73	21.73	43,500
Jun 23, 2026	20.52	21.02	20.44	20.83	20.83	98,100
Jun 22, 2026	21.07	21.45	20.65	21.28	21.28	35,300
Jun 19, 2026	21.00	21.80	21.00	21.45	21.45	15,200
Jun 18, 2026	21.01	21.69	20.95	21.29	21.29	32,500
Jun 17, 2026	21.18	21.60	20.81	20.95	20.95	33,200
Jun 16, 2026	21.11	21.60	20.35	21.29	21.29	34,900
Jun 15, 2026	21.48	21.88	20.77	21.16	21.16	27,900
Jun 12, 2026	21.78	21.78	20.83	21.14	21.14	27,900
Jun 11, 2026	20.47	21.46	20.47	21.30	21.30	45,800
Jun 10, 2026	21.01	24.12	20.43	20.63	20.63	62,500
Jun 9, 2026	22.36	22.75	20.58	21.57	21.57	70,000
Jun 8, 2026	22.49	23.44	22.21	22.30	22.30	53,800
Jun 5, 2026	24.88	24.88	22.18	22.35	22.35	201,900
Jun 4, 2026	24.38	25.22	23.67	25.12	25.12	103,100
Jun 3, 2026	24.73	24.93	24.14	24.38	24.38	48,300
Jun 2, 2026	24.89	25.41	24.45	24.62	24.62	40,200
Jun 1, 2026	26.27	26.27	24.27	24.76	24.76	85,700
May 29, 2026	26.21	26.63	25.67	26.28	26.28	121,000
May 28, 2026	24.52	25.97	24.33	25.83	25.83	100,900
May 27, 2026	24.01	25.80	23.87	24.88	24.88	162,200
May 26, 2026	21.70	24.27	21.55	24.24	24.24	236,000
May 25, 2026	20.80	21.66	20.75	21.52	21.52	112,000
May 22, 2026	20.30	20.77	20.01	20.52	20.52	102,400
May 21, 2026	19.67	20.28	19.52	20.18	20.18	66,100
May 20, 2026	19.00	20.18	19.00	19.90	19.90	117,400
May 19, 2026	19.57	20.13	19.01	19.09	19.09	114,500
May 15, 2026	20.00	20.08	19.70	20.04	20.04	62,000
May 14, 2026	20.33	20.38	19.50	20.08	20.08	90,700
May 13, 2026	20.20	20.42	19.82	20.29	20.29	79,300
May 12, 2026	20.77	20.77	19.88	20.10	20.10	69,400
May 11, 2026	20.62	21.00	20.61	20.72	20.72	51,700
May 8, 2026	21.00	21.34	20.48	20.88	20.88	47,800
May 7, 2026	21.14	21.47	20.75	20.95	20.95	61,500
May 6, 2026	20.89	21.40	20.70	20.92	20.92	116,300
May 5, 2026	20.64	21.02	20.58	20.87	20.87	67,300
May 4, 2026	20.36	20.77	20.29	20.58	20.58	57,400
May 1, 2026	19.95	20.40	19.95	20.29	20.29	58,900
Apr 30, 2026	18.92	20.02	18.92	19.95	19.95	55,200
Apr 29, 2026	19.61	19.65	18.42	18.89	18.89	98,300
Apr 28, 2026	19.85	19.85	19.14	19.64	19.64	85,400
Apr 27, 2026	20.13	20.40	19.82	20.09	20.09	92,000
Apr 24, 2026	20.19	20.51	19.37	20.14	20.14	95,400
Apr 23, 2026	20.66	20.86	19.59	19.88	19.88	232,000
Apr 22, 2026	20.60	21.24	20.60	20.75	20.75	61,700
Apr 21, 2026	20.76	20.87	20.39	20.58	20.58	92,700
Apr 20, 2026	20.61	21.10	20.49	20.78	20.78	47,000
Apr 17, 2026	21.25	21.78	20.50	20.50	20.50	67,700
Apr 16, 2026	20.66	21.24	20.40	21.15	21.15	69,400
Apr 15, 2026	20.54	21.00	20.49	20.65	20.65	68,300
Apr 14, 2026	19.76	20.40	19.70	20.23	20.23	78,600
Apr 13, 2026	18.88	19.89	18.78	19.68	19.68	57,600
Apr 10, 2026	20.65	20.65	18.75	19.10	19.10	114,700
Apr 9, 2026	22.00	22.20	19.40	19.73	19.73	216,400
Apr 8, 2026	21.77	22.87	21.51	22.14	22.14	109,300
Apr 7, 2026	20.50	21.28	20.43	21.20	21.20	97,400
Apr 6, 2026	20.81	21.00	20.34	20.73	20.73	92,600
Apr 2, 2026	19.56	20.86	19.43	20.80	20.80	93,000
Apr 1, 2026	18.95	19.98	18.71	19.97	19.97	100,300
Mar 31, 2026	17.55	18.72	17.55	18.63	18.63	92,800
Mar 30, 2026	17.39	17.68	17.02	17.56	17.56	76,000
Mar 27, 2026	16.98	17.40	16.81	17.39	17.39	71,500
Mar 26, 2026	17.80	17.80	16.86	17.07	17.07	90,400
Mar 25, 2026	17.71	18.25	17.71	17.88	17.88	70,300
Mar 24, 2026	17.87	18.15	17.26	17.66	17.66	61,500
Mar 23, 2026	16.62	18.32	16.62	18.14	18.14	109,800
Mar 20, 2026	17.65	17.66	16.39	16.70	16.70	130,700
Mar 19, 2026	18.01	18.01	17.32	17.64	17.64	122,000
Mar 18, 2026	18.37	18.74	17.93	18.24	18.24	39,000
Mar 17, 2026	18.45	18.80	18.03	18.26	18.26	47,100
Mar 16, 2026	18.16	19.05	18.16	18.54	18.54	61,100
Mar 13, 2026	19.37	19.54	18.05	18.17	18.17	71,200
Mar 12, 2026	19.86	19.86	19.20	19.25	19.25	35,200
Mar 11, 2026	19.84	20.32	19.76	19.89	19.89	34,800
Mar 10, 2026	19.91	20.64	19.91	20.09	20.09	73,300
Mar 9, 2026	18.81	19.75	18.79	19.65	19.65	102,700
Mar 6, 2026	18.90	19.88	18.89	19.31	19.31	84,800
Mar 5, 2026	20.33	20.51	19.15	19.58	19.58	112,500
Mar 4, 2026	20.40	20.66	20.25	20.37	20.37	66,200
Mar 3, 2026	20.24	20.30	19.02	20.16	20.16	152,100
Mar 2, 2026	21.59	21.63	20.72	20.89	20.89	198,700
Feb 27, 2026	20.99	22.07	20.80	21.57	21.57	236,200
Feb 26, 2026	21.00	21.11	20.03	21.10	21.10	204,000
Feb 25, 2026	19.95	21.34	19.95	21.20	21.20	286,100
Feb 24, 2026	19.90	19.99	19.67	19.88	19.88	205,500
Feb 23, 2026	19.13	20.00	19.04	19.96	19.96	234,100
Feb 20, 2026	17.70	18.92	17.64	18.92	18.92	365,400
Feb 19, 2026	16.50	18.05	15.20	17.66	17.66	333,200
Feb 18, 2026	16.51	16.72	16.32	16.55	16.55	151,100
Feb 17, 2026	15.64	16.48	15.35	16.37	16.37	131,900
Feb 13, 2026	14.98	15.39	14.84	15.30	15.30	44,900
Feb 12, 2026	15.49	15.52	14.89	14.94	14.94	90,000
Feb 11, 2026	16.00	16.00	15.20	15.53	15.53	84,800
Feb 10, 2026	15.89	16.00	15.65	15.99	15.99	66,100
Feb 9, 2026	15.20	15.82	15.12	15.69	15.69	67,500
Feb 6, 2026	14.36	15.08	14.36	15.00	15.00	103,800
Feb 5, 2026	15.19	15.38	14.40	14.45	14.45	173,700
Feb 4, 2026	15.75	15.81	15.07	15.45	15.45	103,400
Feb 3, 2026	15.75	15.82	15.11	15.74	15.74	109,500
Feb 2, 2026	14.60	15.60	14.34	15.49	15.49	140,200
Jan 30, 2026	14.92	15.00	14.49	14.59	14.59	134,100
Jan 29, 2026	16.00	16.03	14.91	15.01	15.01	183,600
Jan 28, 2026	15.39	16.10	15.00	15.98	15.98	328,200
Jan 27, 2026	14.71	15.42	14.70	15.18	15.18	100,400
Jan 26, 2026	14.91	15.12	14.55	14.66	14.66	70,000
Jan 23, 2026	14.66	15.24	14.45	15.09	15.09	107,500
Jan 22, 2026	14.20	14.77	13.88	14.66	14.66	62,700
Jan 21, 2026	14.39	14.39	13.82	14.00	14.00	99,500
Jan 20, 2026	14.05	14.25	13.71	14.24	14.24	93,700
Jan 19, 2026	14.16	14.22	13.83	13.94	13.94	30,000
Jan 16, 2026	13.82	14.25	13.78	14.15	14.15	135,000
Jan 15, 2026	13.55	13.88	13.40	13.85	13.85	46,100
Jan 14, 2026	13.98	13.98	13.19	13.42	13.42	73,200
Jan 13, 2026	13.30	14.05	13.30	13.85	13.85	105,300
Jan 12, 2026	13.44	13.45	13.00	13.23	13.23	85,800
Jan 9, 2026	12.25	13.42	12.20	13.40	13.40	145,500
Jan 8, 2026	12.20	12.34	11.93	12.14	12.14	56,100
Jan 7, 2026	11.56	12.00	11.51	11.94	11.94	55,300
Jan 6, 2026	11.50	11.68	11.50	11.58	11.58	15,900
Jan 5, 2026	11.72	11.84	11.53	11.54	11.54	37,800
Jan 2, 2026	11.47	11.65	11.47	11.61	11.61	21,500
Dec 31, 2025	11.78	11.80	11.49	11.55	11.55	14,900
Dec 30, 2025	11.70	11.70	11.45	11.48	11.48	15,300
Dec 29, 2025	11.99	11.99	11.49	11.49	11.49	27,100
Dec 24, 2025	11.99	12.00	11.76	11.81	11.81	5,400
Dec 23, 2025	11.75	11.85	11.65	11.80	11.80	34,600
Dec 22, 2025	11.57	11.75	11.57	11.69	11.69	25,800
Dec 19, 2025	11.50	11.76	11.50	11.59	11.59	24,800
Dec 18, 2025	11.33	11.55	11.33	11.50	11.50	33,200
Dec 17, 2025	11.48	11.56	11.41	11.42	11.42	23,800
Dec 16, 2025	11.20	11.67	11.20	11.50	11.50	49,500
Dec 15, 2025	11.23	11.47	11.13	11.28	11.28	39,000
Dec 12, 2025	11.01	11.12	10.80	11.11	11.11	35,200
Dec 11, 2025	11.09	11.14	11.02	11.09	11.09	12,900
Dec 10, 2025	11.23	11.24	11.04	11.12	11.12	9,600
Dec 9, 2025	11.00	11.06	10.97	10.99	10.99	16,800
Dec 8, 2025	11.10	11.10	10.88	11.02	11.02	14,500
Dec 5, 2025	11.19	11.25	10.99	11.05	11.05	16,700
Dec 4, 2025	11.03	11.35	11.03	11.19	11.19	17,900
Dec 3, 2025	11.01	11.24	11.01	11.20	11.20	7,300
Dec 2, 2025	11.21	11.21	10.95	11.10	11.10	35,000
Dec 1, 2025	11.46	11.46	11.04	11.28	11.28	32,100
Nov 28, 2025	11.22	11.42	11.09	11.35	11.35	50,300
Nov 27, 2025	10.89	11.30	10.88	11.12	11.12	40,400
Nov 26, 2025	10.47	11.24	10.35	10.79	10.79	49,000
Nov 25, 2025	10.35	10.45	10.28	10.35	10.35	27,500
Nov 24, 2025	10.23	10.38	10.11	10.33	10.33	50,700
Nov 21, 2025	10.06	10.23	9.92	10.10	10.10	40,400
Nov 20, 2025	10.43	10.53	10.03	10.10	10.10	53,300
Nov 19, 2025	10.31	10.55	10.31	10.40	10.40	46,500
Nov 18, 2025	10.25	10.40	10.12	10.30	10.30	39,200
Nov 17, 2025	11.16	11.25	10.28	10.41	10.41	37,300
Nov 14, 2025	10.25	10.81	10.20	10.59	10.59	123,000
Nov 13, 2025	11.13	11.13	10.34	10.40	10.40	101,900
Nov 12, 2025	11.02	11.23	10.91	11.02	11.02	20,500
Nov 11, 2025	11.24	11.24	11.01	11.07	11.07	45,400
Nov 10, 2025	11.04	11.52	11.04	11.23	11.23	47,300
Nov 7, 2025	11.30	11.31	10.92	11.16	11.16	59,600
Nov 6, 2025	11.34	11.45	11.28	11.30	11.30	75,100
Nov 5, 2025	10.88	11.51	10.88	11.40	11.40	42,500
Nov 4, 2025	11.10	11.22	10.89	11.10	11.10	51,800
Nov 3, 2025	10.94	11.19	10.81	11.10	11.10	78,900
Oct 31, 2025	10.84	11.06	10.71	10.92	10.92	43,400
Oct 30, 2025	10.80	11.15	10.80	10.90	10.90	33,600

Mobilize your Website

View Site in Mobile | Classic

Share by: