FC.TO(FC.TO)
FC.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/16/2026 | $12.07 | $12.14 | $12.07 | $12.11 | 14,489 |
| 7/15/2026 | $12.14 | $12.14 | $12.04 | $12.10 | 54,036 |
| 7/14/2026 | $12.12 | $12.15 | $12.04 | $12.04 | 30,900 |
| 7/13/2026 | $12.15 | $12.18 | $12.13 | $12.16 | 31,803 |
| 7/10/2026 | $12.04 | $12.17 | $12.04 | $12.16 | 38,000 |
| 7/9/2026 | $12.05 | $12.08 | $11.97 | $12.07 | 24,318 |
| 7/8/2026 | $12.04 | $12.05 | $11.98 | $12.05 | 51,900 |
| 7/7/2026 | $12.09 | $12.12 | $12.02 | $12.03 | 35,823 |
| 7/6/2026 | $12.14 | $12.15 | $12.05 | $12.07 | 31,200 |
| 7/3/2026 | $12.07 | $12.18 | $12.07 | $12.14 | 31,100 |
| 7/2/2026 | $12.06 | $12.10 | $12.01 | $12.07 | 39,900 |
| 6/30/2026 | $12.24 | $12.24 | $12.02 | $12.13 | 66,700 |
| 6/29/2026 | $12.03 | $12.24 | $12.03 | $12.23 | 79,349 |
| 6/26/2026 | $12.08 | $12.14 | $12.08 | $12.13 | 39,142 |
| 6/25/2026 | $12.08 | $12.12 | $12.05 | $12.09 | 30,500 |
| 6/24/2026 | $12.10 | $12.10 | $12.00 | $12.07 | 58,130 |
| 6/23/2026 | $12.12 | $12.13 | $12.01 | $12.07 | 43,339 |
| 6/22/2026 | $12.09 | $12.13 | $12.02 | $12.06 | 87,600 |
| 6/19/2026 | $12.05 | $12.11 | $12.05 | $12.09 | 56,900 |
| 6/18/2026 | $12.05 | $12.15 | $12.05 | $12.11 | 82,000 |
| 6/17/2026 | $11.99 | $12.08 | $11.98 | $12.03 | 46,000 |
| 6/16/2026 | $11.98 | $12.07 | $11.98 | $12.01 | 77,500 |
| 6/15/2026 | $12.00 | $12.07 | $11.93 | $11.97 | 77,000 |
| 6/12/2026 | $11.99 | $12.03 | $11.96 | $11.99 | 53,600 |
| 6/11/2026 | $11.98 | $12.02 | $11.91 | $11.95 | 46,604 |
| 6/10/2026 | $12.02 | $12.07 | $11.95 | $11.97 | 38,600 |
| 6/9/2026 | $11.91 | $12.04 | $11.91 | $12.00 | 42,231 |
| 6/8/2026 | $11.98 | $11.99 | $11.90 | $11.91 | 46,900 |
| 6/5/2026 | $11.99 | $12.04 | $11.92 | $11.98 | 75,600 |
| 6/4/2026 | $11.99 | $12.07 | $11.99 | $11.99 | 77,900 |
| 6/3/2026 | $11.90 | $12.02 | $11.87 | $11.97 | 86,208 |
| 6/2/2026 | $11.97 | $12.02 | $11.94 | $11.95 | 59,400 |
| 6/1/2026 | $12.00 | $12.00 | $11.90 | $11.97 | 62,349 |
| 5/29/2026 | $12.00 | $12.10 | $12.00 | $12.05 | 48,900 |
| 5/28/2026 | $12.05 | $12.12 | $12.05 | $12.10 | 36,300 |
| 5/27/2026 | $12.02 | $12.09 | $12.00 | $12.07 | 62,505 |
| 5/26/2026 | $11.94 | $12.16 | $11.92 | $12.02 | 79,000 |
| 5/25/2026 | $12.00 | $12.05 | $11.94 | $11.98 | 117,421 |
| 5/22/2026 | $11.92 | $11.97 | $11.92 | $11.95 | 78,426 |
| 5/21/2026 | $11.95 | $11.95 | $11.89 | $11.93 | 53,440 |
| 5/20/2026 | $11.87 | $11.95 | $11.84 | $11.90 | 52,116 |
| 5/19/2026 | $11.92 | $11.92 | $11.83 | $11.83 | 70,800 |
| 5/15/2026 | $11.90 | $11.92 | $11.81 | $11.84 | 44,900 |
| 5/14/2026 | $11.86 | $12.01 | $11.85 | $11.95 | 33,900 |
| 5/13/2026 | $11.91 | $11.96 | $11.85 | $11.85 | 85,910 |
| 5/12/2026 | $11.95 | $11.99 | $11.90 | $11.94 | 40,200 |
| 5/11/2026 | $12.05 | $12.05 | $11.93 | $11.93 | 58,421 |
| 5/8/2026 | $12.02 | $12.04 | $11.93 | $12.02 | 64,703 |
| 5/7/2026 | $12.07 | $12.10 | $11.98 | $12.05 | 76,600 |
| 5/6/2026 | $12.12 | $12.12 | $11.76 | $12.05 | 136,200 |
| 5/5/2026 | $12.25 | $12.30 | $12.15 | $12.15 | 77,921 |
| 5/4/2026 | $12.29 | $12.29 | $12.10 | $12.15 | 69,244 |
| 5/1/2026 | $12.27 | $12.32 | $12.24 | $12.29 | 55,600 |
| 4/30/2026 | $12.19 | $12.34 | $12.18 | $12.34 | 45,900 |
| 4/29/2026 | $12.34 | $12.34 | $12.20 | $12.24 | 56,900 |
| 4/28/2026 | $12.20 | $12.34 | $12.20 | $12.34 | 47,941 |
| 4/27/2026 | $12.24 | $12.32 | $12.19 | $12.24 | 48,500 |
| 4/24/2026 | $12.24 | $12.32 | $12.22 | $12.28 | 27,300 |
| 4/23/2026 | $12.23 | $12.25 | $12.19 | $12.19 | 35,400 |
| 4/22/2026 | $12.22 | $12.26 | $12.16 | $12.19 | 34,700 |
| 4/21/2026 | $12.21 | $12.28 | $12.17 | $12.19 | 31,416 |
| 4/20/2026 | $12.25 | $12.28 | $12.18 | $12.20 | 59,337 |
| 4/17/2026 | $12.20 | $12.32 | $12.20 | $12.29 | 92,300 |