Dark

FXC
FAX CAPITAL CORP
stock TSE

Inactive

Jul 6, 2022

5.17CAD0.000%(0.00)7,283

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-07-06	5.1700	5.1700	5.1700	5.1700	0.000%	7,283	0.000%
2022-07-05	5.1700	5.1800	5.1600	5.1700	0.000%	17,900	0.000%
2022-06-30	5.1700	5.1700	5.1700	5.1700	0.000%	22,700	0.000%
2022-06-29	5.1700	5.1700	5.1700	5.1700	0.000%	1,900	0.000%
2022-06-28	5.1600	5.1800	5.1600	5.1700	+0.194%	43,500	0.000%
2022-06-27	5.1500	5.1600	5.1500	5.1600	+0.194%	13,200	+0.194%
2022-06-24	5.1500	5.1500	5.1500	5.1500	+0.390%	600	+0.388%
2022-06-23	5.1300	5.1300	5.1300	5.1300	+0.195%	24,600	+0.780%
2022-06-22	5.1500	5.1500	5.1200	5.1200	-0.583%	200	+0.977%
2022-06-21	5.1600	5.1600	5.1500	5.1500	0.000%	14,600	+0.388%
2022-06-20	5.1500	5.1600	5.1500	5.1500	0.000%	3,402	+0.388%
2022-06-17	5.1400	5.1500	5.1100	5.1500	0.000%	46,325	+0.388%
2022-06-16	5.1600	5.1600	5.1400	5.1500	-0.194%	48,250	+0.388%
2022-06-15	5.1400	5.1600	5.1400	5.1600	0.000%	13,400	+0.194%
2022-06-14	5.1200	5.1600	5.1100	5.1600	0.000%	69,002	+0.194%
2022-06-13	5.1200	5.1600	5.0700	5.1600	+0.781%	103,964	+0.194%
2022-06-08	5.1100	5.1800	5.1000	5.1200	-1.158%	111,072	+0.977%
2022-06-07	5.1000	5.1800	5.1000	5.1800	+1.768%	175,930	-0.193%
2022-06-06	5.0800	5.1100	5.0700	5.0900	-0.196%	63,154	+1.572%
2022-06-03	5.0600	5.1000	5.0600	5.1000	+0.394%	18,219	+1.373%
2022-06-02	5.0600	5.1000	5.0600	5.0800	+0.197%	53,805	+1.772%
2022-06-01	5.0700	5.0800	5.0600	5.0700	-0.197%	294,146	+1.972%
2022-05-31	5.1000	5.1200	5.0300	5.0800	-0.587%	249,300	+1.772%
2022-05-30	5.1000	5.1100	5.0800	5.1100	-0.195%	194,630	+1.174%
2022-05-27	5.0500	5.1200	5.0400	5.1200	+0.986%	368,099	+0.977%
2022-05-26	5.0600	5.1000	5.0600	5.0700	+0.198%	18,600	+1.972%
2022-05-25	5.0200	5.0600	5.0200	5.0600	+0.198%	98,582	+2.174%
2022-05-24	5.0000	5.0500	5.0000	5.0500	+0.598%	41,338	+2.376%
2022-05-20	5.0400	5.0400	5.0200	5.0200	-0.199%	1,100	+2.988%
2022-05-19	5.0000	5.0300	5.0000	5.0300	0.000%	28,200	+2.783%
2022-05-18	5.0200	5.0300	5.0000	5.0300	-0.198%	127,000	+2.783%
2022-05-17	5.0000	5.0400	5.0000	5.0400	0.000%	84,360	+2.579%
2022-05-16	5.0100	5.0400	4.9400	5.0400	+0.199%	37,500	+2.579%
2022-05-13	4.9900	5.0300	4.9900	5.0300	+0.600%	13,994	+2.783%
2022-05-12	4.8700	5.0000	4.8500	5.0000	+0.402%	77,804	+3.400%
2022-05-11	5.0100	5.0200	4.9400	4.9800	-0.400%	239,709	+3.815%
2022-05-10	5.0200	5.0200	5.0000	5.0000	-0.398%	1,937	+3.400%
2022-05-09	5.0500	5.0500	5.0000	5.0200	0.000%	29,301	+2.988%
2022-05-06	5.0400	5.0500	4.8100	5.0200	-0.397%	260,901	+2.988%
2022-05-05	5.0600	5.0600	5.0400	5.0400	-0.592%	158,210	+2.579%
2022-05-04	5.0500	5.0700	5.0400	5.0700	+0.396%	99,068	+1.972%
2022-05-03	5.0500	5.0700	5.0400	5.0500	+0.198%	488,414	+2.376%
2022-05-02	4.5500	5.0700	4.5500	5.0400	+49.555%	1,184,832	+2.579%
2022-04-29	3.5200	3.5200	3.3700	3.3700	-4.261%	19,197	+53.412%
2022-04-28	3.5200	3.5200	3.5200	3.5200	+0.285%	1,000	+46.875%
2022-04-27	3.5100	3.5100	3.5100	3.5100	+0.286%	5,487	+47.293%
2022-04-26	3.4500	3.5100	3.4500	3.5000	+1.449%	20,787	+47.714%
2022-04-25	3.4500	3.4500	3.4500	3.4500	+0.291%	3,887	+49.855%
2022-04-22	3.4500	3.4600	3.4400	3.4400	-0.578%	4,772	+50.291%
2022-04-21	3.4500	3.4600	3.4500	3.4600	+0.290%	2,420	+49.422%
2022-04-20	3.4500	3.4600	3.4500	3.4500	+1.471%	5,287	+49.855%
2022-04-19	3.4500	3.4700	3.4000	3.4000	-0.293%	13,187	+52.059%
2022-04-18	3.5000	3.5000	3.4100	3.4100	-2.011%	22,836	+51.613%
2022-04-14	3.5500	3.5500	3.4800	3.4800	-1.972%	8,000	+48.563%
2022-04-13	3.4800	3.5500	3.4800	3.5500	+2.305%	200	+45.634%
2022-04-11	3.4700	3.5700	3.4700	3.4700	+1.462%	21,887	+48.991%
2022-04-08	3.5500	3.5500	3.4200	3.4200	-3.662%	24,821	+51.170%
2022-04-07	3.5000	3.5500	3.5000	3.5500	+1.429%	5,918	+45.634%
2022-04-06	3.6000	3.6000	3.4500	3.5000	-3.846%	18,804	+47.714%
2022-04-05	3.6100	3.6400	3.6100	3.6400	0.000%	12,487	+42.033%
2022-04-04	3.6500	3.6500	3.6100	3.6400	+2.247%	25,389	+42.033%
2022-04-01	3.6100	3.6100	3.5600	3.5600	-1.657%	11,537	+45.225%
2022-03-31	3.6300	3.6500	3.6200	3.6200	-0.549%	9,087	+42.818%
2022-03-30	3.6500	3.6500	3.5300	3.6400	+1.111%	13,887	+42.033%
2022-03-29	3.7000	3.7500	3.6000	3.6000	0.000%	14,277	+43.611%
2022-03-28	3.6000	3.6000	3.5900	3.6000	+0.559%	9,587	+43.611%
2022-03-25	3.4600	3.5800	3.4500	3.5800	+0.845%	6,200	+44.413%
2022-03-24	3.5900	3.5900	3.5500	3.5500	-1.114%	8,900	+45.634%
2022-03-23	3.4200	3.6300	3.4200	3.5900	+5.279%	33,222	+44.011%
2022-03-22	3.5000	3.5100	3.4100	3.4100	-2.571%	13,231	+51.613%
2022-03-21	3.5500	3.5500	3.5000	3.5000	-0.568%	12,800	+47.714%
2022-03-18	3.4000	3.5200	3.4000	3.5200	+6.667%	8,700	+46.875%
2022-03-17	3.5500	3.5500	3.2900	3.3000	-7.042%	106,127	+56.667%
2022-03-16	3.5900	3.6000	3.5500	3.5500	+1.429%	21,387	+45.634%
2022-03-15	3.5800	3.5800	3.5000	3.5000	-2.778%	7,940	+47.714%
2022-03-14	3.6100	3.6200	3.6000	3.6000	0.000%	12,680	+43.611%
2022-03-11	3.6000	3.6000	3.5800	3.6000	+2.857%	9,887	+43.611%
2022-03-10	3.6600	3.6600	3.4500	3.5000	-4.110%	23,197	+47.714%
2022-03-09	3.7500	3.7500	3.6500	3.6500	-1.617%	8,187	+41.644%
2022-03-08	3.7100	3.7100	3.7100	3.7100	0.000%	1,502	+39.353%
2022-03-07	3.7000	3.7100	3.7000	3.7100	+1.644%	2,200	+39.353%
2022-03-04	3.7600	3.7600	3.6500	3.6500	-2.926%	10,087	+41.644%
2022-03-03	3.7500	3.7600	3.7500	3.7600	+2.452%	3,687	+37.500%
2022-03-01	3.7500	3.7600	3.6500	3.6700	-4.675%	18,487	+40.872%
2022-02-28	3.6600	3.8500	3.6600	3.8500	+2.941%	9,087	+34.286%
2022-02-24	3.8500	3.8500	3.6600	3.7400	-2.857%	29,787	+38.235%
2022-02-23	3.9400	3.9400	3.8500	3.8500	0.000%	5,287	+34.286%
2022-02-22	3.9400	3.9400	3.8500	3.8500	-1.282%	10,500	+34.286%
2022-02-18	3.9000	3.9000	3.9000	3.9000	0.000%	6,500	+32.564%
2022-02-17	3.9000	3.9000	3.9000	3.9000	0.000%	300	+32.564%
2022-02-16	3.9000	3.9000	3.8500	3.9000	-4.177%	12,387	+32.564%
2022-01-04	4.0000	4.0700	4.0000	4.0700	+3.038%	5,410	+27.027%
2021-12-31	3.9600	3.9600	3.9500	3.9500	+1.804%	1,000	+30.886%
2021-12-30	3.8800	3.8800	3.8800	3.8800	+0.258%	300	+33.247%
2021-12-29	3.9900	3.9900	3.8700	3.8700	+0.519%	4,600	+33.592%
2021-12-24	3.7900	3.8900	3.7900	3.8500	+1.583%	7,400	+34.286%
2021-12-23	3.9600	3.9600	3.7900	3.7900	-2.571%	10,780	+36.412%
2021-12-22	4.0000	4.0000	3.8300	3.8900	-2.750%	20,187	+32.905%
2021-12-21	4.0000	4.0000	3.9900	4.0000	0.000%	6,787	+29.250%
2021-12-20	3.9000	4.0000	3.9000	4.0000	+3.896%	4,687	+29.250%
2021-12-17	3.9500	3.9500	3.8500	3.8500	-2.532%	40,738	+34.286%
2021-12-16	3.9900	4.0000	3.9200	3.9500	-1.003%	46,287	+30.886%
2021-12-15	4.0000	4.0000	3.9500	3.9900	+2.046%	35,997	+29.574%
2021-12-14	3.9500	4.0000	3.9000	3.9100	+1.295%	11,177	+32.225%
2021-12-13	4.0500	4.0500	3.7600	3.8600	-3.015%	28,487	+33.938%
2021-12-10	4.1000	4.1000	3.9800	3.9800	-2.927%	18,887	+29.899%
2021-12-09	4.0500	4.1000	4.0500	4.1000	+2.500%	15,787	+26.098%
2021-12-08	4.1600	4.1600	4.0000	4.0000	-3.614%	46,547	+29.250%
2021-12-07	4.2000	4.2000	4.1500	4.1500	-2.353%	4,687	+24.578%
2021-12-06	4.1500	4.2600	4.1500	4.2500	+3.659%	2,900	+21.647%
2021-12-02	4.1400	4.1400	4.1000	4.1000	-0.485%	9,900	+26.098%
2021-12-01	4.1200	4.1200	4.1200	4.1200	-1.905%	1,200	+25.485%
2021-11-30	4.2500	4.2800	4.2000	4.2000	-1.176%	19,800	+23.095%
2021-11-29	4.1100	4.2900	4.1100	4.2500	+1.675%	9,250	+21.647%
2021-11-26	4.2300	4.2800	4.1700	4.1800	0.000%	11,987	+23.684%
2021-11-25	4.1800	4.1900	4.1700	4.1800	+0.966%	5,700	+23.684%
2021-11-23	4.4300	4.4300	4.1400	4.1400	-6.757%	21,687	+24.879%
2021-11-22	4.3500	4.4400	4.3300	4.4400	+2.778%	16,600	+16.441%
2021-11-19	4.2400	4.3300	4.2400	4.3200	+1.647%	13,717	+19.676%
2021-11-18	4.1400	4.2500	4.1400	4.2500	+2.657%	9,887	+21.647%
2021-11-17	4.1400	4.1700	4.0300	4.1400	+0.730%	23,412	+24.879%
2021-11-16	4.2000	4.2700	4.0100	4.1100	-3.294%	30,939	+25.791%
2021-11-15	4.2500	4.2900	4.2500	4.2500	-2.299%	12,087	+21.647%
2021-11-12	4.1800	4.3500	4.1800	4.3500	+0.928%	15,587	+18.851%
2021-11-11	4.2300	4.3500	4.2100	4.3100	+1.412%	6,805	+19.954%
2021-11-10	4.2400	4.2700	4.2400	4.2500	+1.675%	12,358	+21.647%
2021-11-09	4.3200	4.3400	4.1800	4.1800	-0.948%	4,390	+23.684%
2021-11-08	4.1200	4.2300	4.1200	4.2200	+2.427%	5,500	+22.512%
2021-11-05	4.1500	4.1700	4.1000	4.1200	-0.483%	15,087	+25.485%
2021-11-04	4.1800	4.1800	4.1400	4.1400	-0.241%	17,000	+24.879%
2021-11-02	4.1200	4.1500	4.1200	4.1500	+0.973%	10,200	+24.578%
2021-11-01	4.1200	4.2300	4.1100	4.1100	-0.725%	6,987	+25.791%
2021-10-29	4.1200	4.1400	4.1100	4.1400	-1.429%	3,697	+24.879%
2021-10-28	4.3000	4.3000	4.0900	4.2000	-0.474%	35,447	+23.095%
2021-10-27	4.2700	4.3000	4.2100	4.2200	-0.706%	18,287	+22.512%
2021-10-26	4.3000	4.3300	4.2500	4.2500	-0.701%	17,687	+21.647%
2021-10-25	4.2600	4.3000	4.2600	4.2800	+0.469%	18,287	+20.794%
2021-10-22	4.3500	4.4500	4.2600	4.2600	-2.069%	27,187	+21.362%
2021-10-21	4.3600	4.3600	4.3500	4.3500	-0.229%	9,987	+18.851%
2021-10-20	4.4100	4.4100	4.3500	4.3600	+0.230%	29,987	+18.578%
2021-10-19	4.3500	4.3900	4.3500	4.3500	-0.229%	11,800	+18.851%
2021-10-18	4.4500	4.4500	4.2600	4.3600	-1.134%	17,137	+18.578%
2021-10-15	4.3500	4.4100	4.3500	4.4100	+1.613%	3,700	+17.234%
2021-10-14	4.2100	4.3400	4.1800	4.3400	+3.333%	22,827	+19.124%
2021-10-13	4.2200	4.2200	4.2000	4.2000	-0.474%	34,987	+23.095%
2021-10-12	4.4000	4.4000	4.2200	4.2200	-4.091%	13,091	+22.512%
2021-10-08	4.3300	4.4000	4.3300	4.4000	+0.457%	5,500	+17.500%
2021-10-07	4.2700	4.3800	4.2700	4.3800	+0.229%	1,000	+18.037%
2021-10-06	4.2300	4.3700	4.1700	4.3700	+1.628%	13,787	+18.307%
2021-10-05	4.3000	4.3000	4.3000	4.3000	0.000%	100	+20.233%
2021-10-04	4.3000	4.3000	4.3000	4.3000	-1.149%	600	+20.233%
2021-10-01	4.4000	4.4100	4.3500	4.3500	0.000%	400	+18.851%
2021-09-30	4.2000	4.3500	4.2000	4.3500	+3.325%	14,700	+18.851%
2021-09-29	4.2200	4.2300	4.2100	4.2100	-0.473%	7,500	+22.803%
2021-09-28	4.4800	4.4800	4.2300	4.2300	-6.000%	12,000	+22.222%
2021-09-27	4.4900	4.5000	4.4900	4.5000	0.000%	1,100	+14.889%
2021-09-24	4.4000	4.5000	4.3600	4.5000	+3.448%	50,000	+14.889%
2021-09-22	4.3400	4.3500	4.3400	4.3500	+2.353%	3,800	+18.851%
2021-09-21	4.2500	4.2500	4.2500	4.2500	-0.235%	900	+21.647%
2021-09-20	4.3000	4.3000	4.2600	4.2600	0.000%	20,687	+21.362%
2021-09-17	4.2500	4.3400	4.2400	4.2600	+2.158%	15,887	+21.362%
2021-09-16	4.2600	4.3500	4.1500	4.1700	-1.882%	15,087	+23.981%
2021-09-15	4.1500	4.3100	4.1500	4.2500	+3.912%	13,287	+21.647%
2021-09-14	4.0900	4.0900	4.0900	4.0900	-0.244%	2,550	+26.406%
2021-09-13	4.1500	4.1500	4.0900	4.1000	-1.442%	29,132	+26.098%
2021-09-10	4.2500	4.2500	4.1600	4.1600	-1.655%	16,403	+24.279%
2021-09-09	4.2200	4.2500	4.2100	4.2300	+0.475%	6,900	+22.222%
2021-09-08	4.3000	4.3200	4.1900	4.2100	-0.473%	5,037	+22.803%
2021-09-07	4.2000	4.2300	4.2000	4.2300	+0.714%	2,800	+22.222%
2021-09-03	4.3500	4.4000	4.1600	4.2000	-3.890%	36,687	+23.095%
2021-09-02	4.3000	4.4400	4.3000	4.3700	+1.628%	25,345	+18.307%
2021-09-01	4.3500	4.3600	4.3000	4.3000	-1.149%	6,800	+20.233%
2021-08-31	4.3500	4.3500	4.3500	4.3500	0.000%	600	+18.851%
2021-08-30	4.3000	4.3500	4.3000	4.3500	+1.399%	7,600	+18.851%
2021-08-27	4.1500	4.2900	4.1500	4.2900	+3.373%	14,687	+20.513%
2021-08-26	4.1500	4.1500	4.1500	4.1500	0.000%	3,200	+24.578%
2021-08-25	4.1500	4.1600	4.1500	4.1500	0.000%	10,900	+24.578%
2021-08-24	4.1500	4.2000	4.1500	4.1500	+0.484%	5,779	+24.578%
2021-08-23	4.1500	4.1500	4.1100	4.1300	-0.482%	6,630	+25.182%
2021-08-20	4.1500	4.1500	4.1500	4.1500	0.000%	7,200	+24.578%
2021-08-18	4.1500	4.1500	4.1500	4.1500	0.000%	400	+24.578%
2021-08-17	4.2400	4.2500	4.1000	4.1500	-2.123%	34,537	+24.578%
2021-08-16	4.1600	4.2400	4.1600	4.2400	-0.235%	22,187	+21.934%
2021-08-13	4.2500	4.2500	4.2500	4.2500	+1.190%	5,400	+21.647%
2021-08-12	4.2300	4.2300	4.2000	4.2000	-1.176%	4,200	+23.095%
2021-08-11	4.1600	4.2500	4.1600	4.2500	0.000%	1,205	+21.647%
2021-08-10	4.2500	4.2500	4.2500	4.2500	+0.236%	3,400	+21.647%
2021-08-09	4.2700	4.2700	4.2400	4.2400	-0.235%	2,900	+21.934%
2021-08-06	4.2000	4.2500	4.2000	4.2500	+1.190%	4,000	+21.647%
2021-08-05	4.1500	4.2000	4.1400	4.2000	+3.194%	10,087	+23.095%
2021-08-04	4.1400	4.1400	4.0700	4.0700	-1.453%	8,403	+27.027%
2021-08-03	4.1400	4.1400	4.1300	4.1300	0.000%	9,900	+25.182%
2021-07-30	4.1300	4.1300	4.1300	4.1300	0.000%	1,200	+25.182%
2021-07-29	4.1500	4.1500	4.1300	4.1300	+0.487%	5,600	+25.182%
2021-07-27	4.1000	4.1500	4.1000	4.1100	+0.244%	9,200	+25.791%
2021-07-26	4.1100	4.1100	4.1000	4.1000	-0.243%	9,600	+26.098%
2021-07-23	4.1100	4.1100	4.1100	4.1100	-0.964%	1,500	+25.791%
2021-07-22	4.1500	4.1500	4.1500	4.1500	+0.973%	7,287	+24.578%
2021-07-20	4.1200	4.1200	4.1000	4.1100	-0.243%	17,587	+25.791%
2021-07-19	4.1800	4.1800	4.1200	4.1200	-1.435%	16,487	+25.485%
2021-07-16	4.1300	4.1800	4.1000	4.1800	-0.239%	17,207	+23.684%
2021-07-14	4.2000	4.2200	4.1800	4.1900	+0.239%	6,800	+23.389%
2021-07-13	4.1800	4.1800	4.1800	4.1800	+0.723%	5,300	+23.684%
2021-07-12	4.1100	4.1600	4.1100	4.1500	-0.240%	5,956	+24.578%
2021-07-09	4.1200	4.2000	4.1200	4.1600	-1.422%	6,200	+24.279%
2021-07-06	4.2500	4.2500	4.2200	4.2200	-1.860%	2,650	+22.512%
2021-07-05	4.1900	4.3000	4.1900	4.3000	+2.381%	31,200	+20.233%
2021-07-02	4.2000	4.2000	4.2000	4.2000	0.000%	6,400	+23.095%
2021-06-30	4.2000	4.2200	4.2000	4.2000	0.000%	4,300	+23.095%
2021-06-29	4.1600	4.2000	4.1600	4.2000	+0.478%	15,685	+23.095%
2021-06-28	4.2700	4.2700	4.1800	4.1800	-2.791%	73,010	+23.684%
2021-06-25	4.3500	4.3500	4.3000	4.3000	-0.463%	14,500	+20.233%
2021-06-24	4.3200	4.3300	4.3200	4.3200	+0.935%	5,800	+19.676%
2021-06-23	4.2500	4.2800	4.2100	4.2800	+0.469%	24,890	+20.794%
2021-06-22	4.3200	4.3200	4.2600	4.2600	-1.389%	9,100	+21.362%
2021-06-21	4.2500	4.3200	4.2500	4.3200	+1.647%	15,400	+19.676%
2021-06-18	4.2900	4.2900	4.2500	4.2500	-0.932%	17,100	+21.647%
2021-06-17	4.2900	4.2900	4.2900	4.2900	0.000%	400	+20.513%
2021-06-16	4.3000	4.3000	4.2500	4.2900	-0.464%	6,750	+20.513%
2021-06-15	4.3300	4.3300	4.3100	4.3100	-0.462%	215	+19.954%
2021-06-14	4.3700	4.4000	4.3000	4.3300	+0.932%	20,732	+19.400%
2021-06-11	4.2700	4.2900	4.2100	4.2900	+0.941%	5,900	+20.513%
2021-06-10	4.1900	4.2500	4.1900	4.2500	+1.432%	5,400	+21.647%
2021-06-09	4.1900	4.1900	4.1900	4.1900	+0.964%	4,200	+23.389%
2021-06-08	4.1100	4.1500	4.1000	4.1500	0.000%	13,850	+24.578%
2021-06-07	4.1400	4.1500	4.1300	4.1500	+0.728%	14,300	+24.578%
2021-06-04	4.1500	4.1800	4.1200	4.1200	-1.435%	7,900	+25.485%
2021-06-03	4.1000	4.1800	4.1000	4.1800	+1.456%	3,148	+23.684%
2021-06-02	4.1500	4.1500	4.1000	4.1200	0.000%	19,921	+25.485%
2021-06-01	4.1100	4.2100	4.0800	4.1200	-1.671%	58,900	+25.485%
2021-05-31	4.4900	4.4900	4.1000	4.1900	-0.475%	21,341	+23.389%
2021-05-28	4.1400	4.2100	4.1400	4.2100	+2.683%	10,300	+22.803%
2021-05-27	4.1500	4.1800	4.1000	4.1000	-1.442%	16,685	+26.098%
2021-05-26	4.1700	4.1700	4.1500	4.1600	-0.952%	5,600	+24.279%
2021-05-25	4.1900	4.2000	4.1100	4.2000	-0.474%	12,200	+23.095%
2021-05-21	4.2300	4.2800	4.1700	4.2200	0.000%	3,900	+22.512%
2021-05-20	4.0900	4.2200	4.0900	4.2200	+3.178%	15,800	+22.512%
2021-05-19	4.0900	4.1000	3.9900	4.0900	-0.728%	40,361	+26.406%
2021-05-18	4.2600	4.2600	4.1100	4.1200	-3.059%	8,100	+25.485%
2021-05-17	4.2500	4.2500	4.2500	4.2500	-1.620%	4,900	+21.647%
2021-05-14	4.3400	4.3400	4.3000	4.3200	+1.647%	7,950	+19.676%
2021-05-13	4.2600	4.2600	4.1500	4.2500	+3.155%	4,800	+21.647%
2021-05-12	4.3300	4.3300	4.1200	4.1200	-4.408%	9,260	+25.485%
2021-05-11	4.4000	4.4000	4.3100	4.3100	-1.147%	6,155	+19.954%
2021-05-10	4.3500	4.4900	4.3500	4.3600	-0.457%	8,285	+18.578%
2021-05-07	4.4900	4.4900	4.3600	4.3800	-2.450%	17,135	+18.037%
2021-05-06	4.3500	4.4900	4.3000	4.4900	+3.218%	16,520	+15.145%
2021-05-05	4.2000	4.3500	4.2000	4.3500	+5.583%	55,000	+18.851%
2021-05-04	3.9900	4.1900	3.9900	4.1200	+4.040%	11,100	+25.485%
2021-05-03	4.0100	4.0100	3.9600	3.9600	-1.493%	3,826	+30.556%
2021-04-30	4.0200	4.0200	4.0200	4.0200	+0.500%	4,500	+28.607%
2021-04-29	4.0300	4.0400	4.0000	4.0000	-1.235%	19,200	+29.250%
2021-04-28	4.0500	4.0500	4.0000	4.0500	0.000%	10,700	+27.654%
2021-04-27	4.0900	4.1000	4.0500	4.0500	+1.250%	1,900	+27.654%
2021-04-26	4.1100	4.1200	4.0000	4.0000	0.000%	17,100	+29.250%
2021-04-23	4.0500	4.0900	4.0000	4.0000	0.000%	33,181	+29.250%
2021-04-22	4.0300	4.0300	3.9300	4.0000	-1.961%	21,116	+29.250%
2021-04-21	4.0800	4.0800	4.0000	4.0800	+0.246%	29,235	+26.716%
2021-04-20	4.0300	4.0700	4.0300	4.0700	+1.244%	10,100	+27.027%
2021-04-19	4.1600	4.1600	4.0200	4.0200	-2.427%	22,099	+28.607%
2021-04-16	4.1200	4.1200	4.1200	4.1200	-0.723%	4,300	+25.485%
2021-04-15	4.2200	4.3000	4.1000	4.1500	-2.582%	15,700	+24.578%
2021-04-14	4.2500	4.2600	4.2500	4.2600	+1.188%	6,000	+21.362%
2021-04-13	4.3200	4.3900	4.2100	4.2100	-1.174%	30,400	+22.803%
2021-04-12	4.2900	4.3600	4.2600	4.2600	-3.182%	4,400	+21.362%
2021-04-09	4.3800	4.4000	4.3000	4.4000	+0.228%	20,638	+17.500%
2021-04-08	4.3000	4.4200	4.3000	4.3900	+3.052%	6,250	+17.768%
2021-04-07	4.2000	4.4500	4.1900	4.2600	+1.429%	32,400	+21.362%
2021-04-06	4.3800	4.3800	4.1900	4.2000	-3.448%	25,740	+23.095%
2021-04-05	4.1500	4.5400	4.1500	4.3500	+6.098%	31,280	+18.851%
2021-04-01	4.0600	4.1100	4.0600	4.1000	+2.500%	13,000	+26.098%
2021-03-31	4.0100	4.0100	4.0000	4.0000	-1.235%	900	+29.250%
2021-03-30	4.0400	4.0500	4.0400	4.0500	+1.759%	2,600	+27.654%
2021-03-29	4.0000	4.0000	3.8900	3.9800	-2.211%	27,276	+29.899%
2021-03-26	4.0200	4.0700	3.9700	4.0700	+0.494%	11,000	+27.027%
2021-03-25	3.9900	4.0500	3.9900	4.0500	-0.735%	5,700	+27.654%
2021-03-24	4.0300	4.0800	4.0200	4.0800	+2.000%	4,405	+26.716%
2021-03-23	3.9600	4.0000	3.8800	4.0000	+0.756%	17,460	+29.250%
2021-03-22	3.9400	3.9700	3.8800	3.9700	+2.584%	17,100	+30.227%
2021-03-19	3.8200	3.9000	3.8200	3.8700	+2.653%	10,000	+33.592%
2021-03-18	3.8400	3.8800	3.7700	3.7700	-1.309%	14,850	+37.135%
2021-03-17	3.9000	3.9100	3.8200	3.8200	-3.535%	7,615	+35.340%
2021-03-16	3.8600	3.9600	3.8600	3.9600	+1.799%	8,200	+30.556%
2021-03-15	3.8000	3.9100	3.8000	3.8900	+2.639%	20,600	+32.905%
2021-03-11	3.7500	3.8100	3.7300	3.7900	+1.337%	3,600	+36.412%
2021-03-10	3.7800	3.7800	3.7000	3.7400	-2.350%	33,050	+38.235%
2021-03-09	3.7100	3.8300	3.7000	3.8300	+3.514%	11,600	+34.987%
2021-03-08	3.7000	3.7000	3.7000	3.7000	-0.270%	10,100	+39.730%
2021-03-05	3.7000	3.7100	3.6800	3.7100	+0.270%	5,950	+39.353%
2021-03-04	3.8000	3.8100	3.6700	3.7000	-2.632%	4,900	+39.730%
2021-03-03	3.8000	3.8600	3.8000	3.8000	0.000%	14,165	+36.053%
2021-03-02	3.8800	3.9100	3.6600	3.8000	-3.797%	22,740	+36.053%
2021-03-01	3.9400	3.9500	3.9300	3.9500	+1.282%	1,825	+30.886%
2021-02-26	4.0100	4.0100	3.9000	3.9000	-1.015%	25,100	+32.564%
2021-02-25	3.7500	3.9400	3.7500	3.9400	+5.067%	15,400	+31.218%
2021-02-24	3.7000	3.7800	3.6500	3.7500	0.000%	25,900	+37.867%
2021-02-23	3.6000	3.7500	3.5200	3.7500	+5.634%	16,050	+37.867%
2021-02-22	3.6500	3.6500	3.5500	3.5500	-1.389%	10,471	+45.634%
2021-02-19	3.7700	3.7700	3.5400	3.6000	-3.743%	50,931	+43.611%
2021-02-18	3.7700	3.8500	3.7200	3.7400	-0.267%	12,400	+38.235%
2021-02-17	3.7300	3.7500	3.6600	3.7500	+0.536%	26,630	+37.867%
2021-02-16	3.6500	3.7400	3.6400	3.7300	+2.192%	17,013	+38.606%
2021-02-12	3.7700	3.7700	3.6500	3.6500	-2.406%	4,400	+41.644%
2021-02-11	3.6600	3.7500	3.6500	3.7400	+3.315%	6,300	+38.235%
2021-02-10	3.6500	3.6500	3.5100	3.6200	-1.362%	20,941	+42.818%
2021-02-09	3.6700	3.6700	3.6700	3.6700	+0.548%	100	+40.872%
2021-02-08	3.8000	3.8000	3.5500	3.6500	-1.084%	24,962	+41.644%
2021-02-05	3.7400	3.7600	3.6900	3.6900	-2.895%	22,900	+40.108%
2021-02-04	3.8700	3.8800	3.8000	3.8000	-2.062%	6,300	+36.053%
2021-02-03	3.8000	3.9300	3.6800	3.8800	+1.571%	34,030	+33.247%
2021-02-02	3.8300	3.9000	3.8200	3.8200	0.000%	8,100	+35.340%
2021-02-01	3.8300	3.8300	3.7700	3.8200	+3.804%	26,610	+35.340%
2021-01-28	3.6300	3.6800	3.6300	3.6800	+1.099%	6,700	+40.489%
2021-01-27	3.6100	3.6500	3.6100	3.6400	-0.817%	4,825	+42.033%
2021-01-26	3.6500	3.6700	3.6500	3.6700	-0.272%	4,500	+40.872%
2021-01-25	3.6600	3.6800	3.6600	3.6800	+0.822%	300	+40.489%
2021-01-22	3.6700	3.6700	3.6000	3.6500	-0.273%	10,525	+41.644%
2021-01-21	3.7000	3.7700	3.6100	3.6600	-2.139%	16,100	+41.257%
2021-01-20	3.7100	3.7500	3.5500	3.7400	+1.081%	29,800	+38.235%
2021-01-19	3.6600	3.7200	3.6000	3.7000	-0.270%	13,525	+39.730%
2021-01-18	3.6700	3.7100	3.6400	3.7100	+0.815%	4,900	+39.353%
2021-01-15	3.7200	3.7800	3.6800	3.6800	-1.340%	10,950	+40.489%
2021-01-14	3.6100	3.7300	3.6000	3.7300	+2.192%	4,700	+38.606%
2021-01-13	3.7300	3.7300	3.6300	3.6500	-1.351%	4,530	+41.644%
2021-01-12	3.6200	3.7000	3.6000	3.7000	+3.352%	17,550	+39.730%
2021-01-11	3.5100	3.5800	3.5000	3.5800	+3.468%	11,631	+44.413%
2021-01-08	3.5500	3.5600	3.4500	3.4600	-3.621%	29,511	+49.422%
2021-01-07	3.6200	3.6200	3.5900	3.5900	-0.278%	7,566	+44.011%
2021-01-06	3.6000	3.6400	3.6000	3.6000	0.000%	21,500	+43.611%
2021-01-05	3.6000	3.6000	3.6000	3.6000	-1.099%	500	+43.611%
2021-01-04	3.6400	3.6400	3.5800	3.6400	+2.535%	19,980	+42.033%
2020-12-31	3.4000	3.5500	3.4000	3.5500	+1.429%	22,541	+45.634%
2020-12-30	3.4300	3.5400	3.4300	3.5000	+2.941%	8,926	+47.714%
2020-12-29	3.3000	3.4000	3.3000	3.4000	+1.493%	3,900	+52.059%
2020-12-24	3.4300	3.4300	3.3500	3.3500	+5.346%	2,160	+54.328%
2020-12-23	3.4500	3.4600	3.1600	3.1800	-5.917%	51,900	+62.579%
2020-12-22	3.4200	3.4200	3.3000	3.3800	+0.595%	43,641	+52.959%
2020-12-21	3.4700	3.4900	3.3600	3.3600	-2.326%	31,600	+53.869%
2020-12-18	3.4700	3.4700	3.4400	3.4400	-2.273%	200	+50.291%
2020-12-17	3.6000	3.6000	3.4700	3.5200	0.000%	8,025	+46.875%
2020-12-16	3.4300	3.5200	3.4300	3.5200	+1.734%	500	+46.875%
2020-12-15	3.5200	3.6200	3.3500	3.4600	+0.290%	36,520	+49.422%
2020-12-14	3.2700	3.5800	3.2600	3.4500	+8.833%	26,216	+49.855%
2020-12-11	3.2000	3.2500	3.1500	3.1700	0.000%	36,741	+63.091%
2020-12-10	3.2900	3.3000	3.1700	3.1700	-3.939%	38,041	+63.091%
2020-12-09	3.2100	3.3200	3.2100	3.3000	+3.125%	11,800	+56.667%
2020-12-08	3.2400	3.3500	3.2000	3.2000	-1.235%	28,891	+61.563%
2020-12-07	3.2500	3.2500	3.1900	3.2400	-1.818%	42,641	+59.568%
2020-12-04	3.3500	3.3900	3.3000	3.3000	-0.302%	15,241	+56.667%
2020-12-03	3.3800	3.3800	3.2100	3.3100	-0.601%	26,300	+56.193%
2020-12-02	3.3000	3.3300	3.1700	3.3300	-0.597%	16,218	+55.255%
2020-12-01	3.2600	3.3600	3.2600	3.3500	0.000%	8,475	+54.328%

.dark-mode .b8bG05{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b8bG05{ color: #333333; background-color: white; border: 2px solid #333333; }FXCFAX CAPITAL CORPstock TSE

FXC
FAX CAPITAL CORP
stock TSE