Advertisement
U.S. Markets open in 2 hrs 54 mins

Filo Corp. (FIL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
32.58-0.09 (-0.28%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 2024------
Oct 24, 202432.4432.7532.3532.5832.58121,100
Oct 23, 202432.8132.8132.5532.6732.67141,500
Oct 22, 202432.6132.8632.6132.8332.83113,500
Oct 21, 202432.4032.8532.4032.7332.73109,500
Oct 18, 202432.7132.7432.6032.7232.72164,500
Oct 17, 202432.7132.7532.5332.6132.61137,300
Oct 16, 202432.6932.7632.3832.7432.74528,500
Oct 15, 202432.6232.6232.2232.6032.60254,200
Oct 11, 202432.5532.9032.5432.6932.69355,500
Oct 10, 202432.3032.7832.3032.5732.57216,600
Oct 09, 202432.1532.5332.1532.4532.45434,600
Oct 08, 202432.2032.3331.9832.2732.27254,800
Oct 07, 202432.4832.5932.3332.5132.51143,000
Oct 04, 202432.1732.5732.1732.5132.51178,600
Oct 03, 202432.1532.2332.0532.1332.13230,800
Oct 02, 202432.3832.5832.0932.5132.51421,300
Oct 01, 202432.3232.4232.0732.3832.38194,900
Sep 30, 202432.2032.5532.0832.2332.23381,400
Sep 27, 202432.3132.6532.3132.4932.491,001,800
Sep 26, 202432.3033.0032.3032.5332.531,556,100
Sep 25, 202431.8532.1331.8532.0432.04857,200
Sep 24, 202432.3032.4831.9332.0232.021,106,300
Sep 23, 202431.7431.9931.7431.8731.87251,700
Sep 20, 202431.6231.8731.6031.7331.731,016,000
Sep 19, 202431.4132.0531.4131.9331.93518,300
Sep 18, 202431.3031.7331.1531.3731.37494,400
Sep 17, 202431.3331.6231.2031.3331.33554,800
Sep 16, 202431.3831.6031.2531.4231.42216,100
Sep 13, 202431.1231.5731.1231.3731.37324,600
Sep 12, 202430.7131.8130.7131.1531.15269,500
Sep 11, 202430.5730.8730.5130.7730.77213,900
Sep 10, 202430.6630.9130.4230.6530.65314,100
Sep 09, 202430.8131.0130.7430.8830.88569,900
Sep 06, 202430.9631.1130.7130.8030.80930,800
Sep 05, 202430.5331.0530.5330.8930.89506,400
Sep 04, 202430.5131.0830.5130.6930.69602,300
Sep 03, 202431.4331.5030.6630.7230.72610,500
Aug 30, 202431.8332.0931.7432.0832.08497,900
Aug 29, 202431.6032.0031.6031.8531.85234,600
Aug 28, 202431.7931.9531.6431.7731.77269,800
Aug 27, 202431.9132.2031.8531.9931.99756,600
Aug 26, 202431.9032.2031.8132.0632.06601,700
Aug 23, 202431.5132.0531.4831.9331.93621,200
Aug 22, 202431.3731.7131.3731.6831.68694,400
Aug 21, 202431.1731.7531.1731.6331.63715,900
Aug 20, 202431.2131.5331.1531.3731.371,029,000
Aug 19, 202430.9831.2030.8631.1631.16757,800
Aug 16, 202431.1431.1530.9531.0031.003,671,100
Aug 15, 202430.8231.4930.7531.2631.261,589,400
Aug 14, 202430.8831.0630.7630.8930.89398,400
Aug 13, 202431.0931.1630.6230.9230.92381,200
Aug 12, 202431.0031.1430.8431.0431.04593,900
Aug 09, 202431.1031.1030.8531.0431.04650,700
Aug 08, 202430.9331.0530.5430.9030.90780,200
Aug 07, 202431.3731.3730.5830.6030.60592,300
Aug 06, 202431.3131.3129.8830.9630.961,716,700
Aug 02, 202431.1031.5031.1031.3931.391,328,700
Aug 01, 202431.9031.9731.4031.4631.461,165,200
Jul 31, 202431.7532.2031.7531.9531.952,996,800
Jul 30, 202431.5232.4031.5132.0032.006,244,700
Jul 29, 202429.0029.4628.7529.4229.42162,600
Jul 26, 202428.4228.9028.2628.9028.90370,300
Jul 25, 202428.4728.8527.7828.3228.32275,200
Jul 24, 202428.7729.5028.6828.9528.95503,900
Jul 23, 202428.0528.7027.8528.6728.67368,300
Jul 22, 202428.6629.5027.8728.2828.28318,700
Jul 19, 202428.2529.0227.9128.7728.77330,500
Jul 18, 202429.3429.4827.8528.5728.57356,800
Jul 17, 202429.7530.1328.7729.1629.16252,300
Jul 16, 202430.3630.4929.5029.9929.99533,900
Jul 15, 202428.2131.1428.2030.3630.361,012,500
Jul 12, 202426.4529.2726.1627.9827.981,150,800
Jul 11, 202426.6026.6025.9126.2326.2372,900
Jul 10, 202426.4526.7026.1526.4826.4884,700
Jul 09, 202426.3426.7126.2626.4326.43152,100
Jul 08, 202426.9027.1726.1626.3726.37107,500
Jul 05, 202427.0027.6426.9527.0827.08369,000
Jul 04, 202426.5026.9626.2626.9326.93100,700
Jul 03, 202426.0026.7525.8926.3126.31239,100
Jul 02, 202425.0925.8525.0925.7525.75352,900
Jun 28, 202425.2525.8024.9725.0825.08285,400
Jun 27, 202425.0225.3024.8725.0425.04194,900
Jun 26, 202424.4925.0824.4824.9724.97125,400
Jun 25, 202424.4124.7224.3524.5224.52141,700
Jun 24, 202424.5724.7724.3424.6424.64251,000
Jun 21, 202424.5024.7323.8324.5924.59322,800
Jun 20, 202424.9025.8524.7424.9324.93312,500
Jun 19, 202424.9725.1924.8825.0725.07119,400
Jun 18, 202424.0224.9924.0224.7924.79167,400
Jun 17, 202424.2624.5123.9424.3424.34330,100
Jun 14, 202424.0124.6823.9824.6124.61318,500
Jun 13, 202423.6024.1423.6024.0524.05177,700
Jun 12, 202424.8825.2823.5423.7223.72196,400
Jun 11, 202424.6324.7424.2124.3624.36175,300
Jun 10, 202424.1524.8823.9624.7624.76119,800
Jun 07, 202423.9524.3423.7224.1124.11247,500
Jun 06, 202423.4124.9323.4124.6524.65205,800
Jun 05, 202423.2423.5523.0023.4023.40206,400
Jun 04, 202424.0324.0322.7023.0923.09293,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...