Toronto - Delayed Quote CAD

Filo Corp. (FIL.TO)

Compare
32.58 -0.09 (-0.28%)
At close: October 24 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 32.44 32.75 32.35 32.58 32.58 121,100
Oct 23, 2024 32.81 32.81 32.55 32.67 32.67 141,500
Oct 22, 2024 32.61 32.86 32.61 32.83 32.83 113,500
Oct 21, 2024 32.40 32.85 32.40 32.73 32.73 109,500
Oct 18, 2024 32.71 32.74 32.60 32.72 32.72 164,500
Oct 17, 2024 32.71 32.75 32.53 32.61 32.61 137,300
Oct 16, 2024 32.69 32.76 32.38 32.74 32.74 528,500
Oct 15, 2024 32.62 32.62 32.22 32.60 32.60 254,200
Oct 11, 2024 32.55 32.90 32.54 32.69 32.69 355,500
Oct 10, 2024 32.30 32.78 32.30 32.57 32.57 216,600
Oct 9, 2024 32.15 32.53 32.15 32.45 32.45 434,600
Oct 8, 2024 32.20 32.33 31.98 32.27 32.27 254,800
Oct 7, 2024 32.48 32.59 32.33 32.51 32.51 143,000
Oct 4, 2024 32.17 32.57 32.17 32.51 32.51 178,600
Oct 3, 2024 32.15 32.23 32.05 32.13 32.13 230,800
Oct 2, 2024 32.38 32.58 32.09 32.51 32.51 421,300
Oct 1, 2024 32.32 32.42 32.07 32.38 32.38 194,900
Sep 30, 2024 32.20 32.55 32.08 32.23 32.23 381,400
Sep 27, 2024 32.31 32.65 32.31 32.49 32.49 1,001,800
Sep 26, 2024 32.30 33.00 32.30 32.53 32.53 1,556,100
Sep 25, 2024 31.85 32.13 31.85 32.04 32.04 857,200
Sep 24, 2024 32.30 32.48 31.93 32.02 32.02 1,106,300
Sep 23, 2024 31.74 31.99 31.74 31.87 31.87 251,700
Sep 20, 2024 31.62 31.87 31.60 31.73 31.73 1,016,000
Sep 19, 2024 31.41 32.05 31.41 31.93 31.93 518,300
Sep 18, 2024 31.30 31.73 31.15 31.37 31.37 494,400
Sep 17, 2024 31.33 31.62 31.20 31.33 31.33 554,800
Sep 16, 2024 31.38 31.60 31.25 31.42 31.42 216,100
Sep 13, 2024 31.12 31.57 31.12 31.37 31.37 324,600
Sep 12, 2024 30.71 31.81 30.71 31.15 31.15 269,500
Sep 11, 2024 30.57 30.87 30.51 30.77 30.77 213,900
Sep 10, 2024 30.66 30.91 30.42 30.65 30.65 314,100
Sep 9, 2024 30.81 31.01 30.74 30.88 30.88 569,900
Sep 6, 2024 30.96 31.11 30.71 30.80 30.80 930,800
Sep 5, 2024 30.53 31.05 30.53 30.89 30.89 506,400
Sep 4, 2024 30.51 31.08 30.51 30.69 30.69 602,300
Sep 3, 2024 31.43 31.50 30.66 30.72 30.72 610,500
Aug 30, 2024 31.83 32.09 31.74 32.08 32.08 497,900
Aug 29, 2024 31.60 32.00 31.60 31.85 31.85 234,600
Aug 28, 2024 31.79 31.95 31.64 31.77 31.77 269,800
Aug 27, 2024 31.91 32.20 31.85 31.99 31.99 756,600
Aug 26, 2024 31.90 32.20 31.81 32.06 32.06 601,700
Aug 23, 2024 31.51 32.05 31.48 31.93 31.93 621,200
Aug 22, 2024 31.37 31.71 31.37 31.68 31.68 694,400
Aug 21, 2024 31.17 31.75 31.17 31.63 31.63 715,900
Aug 20, 2024 31.21 31.53 31.15 31.37 31.37 1,029,000
Aug 19, 2024 30.98 31.20 30.86 31.16 31.16 757,800
Aug 16, 2024 31.14 31.15 30.95 31.00 31.00 3,671,100
Aug 15, 2024 30.82 31.49 30.75 31.26 31.26 1,589,400
Aug 14, 2024 30.88 31.06 30.76 30.89 30.89 398,400
Aug 13, 2024 31.09 31.16 30.62 30.92 30.92 381,200
Aug 12, 2024 31.00 31.14 30.84 31.04 31.04 593,900
Aug 9, 2024 31.10 31.10 30.85 31.04 31.04 650,700
Aug 8, 2024 30.93 31.05 30.54 30.90 30.90 780,200
Aug 7, 2024 31.37 31.37 30.58 30.60 30.60 592,300
Aug 6, 2024 31.31 31.31 29.88 30.96 30.96 1,716,700
Aug 2, 2024 31.10 31.50 31.10 31.39 31.39 1,328,700
Aug 1, 2024 31.90 31.97 31.40 31.46 31.46 1,165,200
Jul 31, 2024 31.75 32.20 31.75 31.95 31.95 2,996,800
Jul 30, 2024 31.52 32.40 31.51 32.00 32.00 6,244,700
Jul 29, 2024 29.00 29.46 28.75 29.42 29.42 162,600
Jul 26, 2024 28.42 28.90 28.26 28.90 28.90 370,300
Jul 25, 2024 28.47 28.85 27.78 28.32 28.32 275,200
Jul 24, 2024 28.77 29.50 28.68 28.95 28.95 503,900
Jul 23, 2024 28.05 28.70 27.85 28.67 28.67 368,300
Jul 22, 2024 28.66 29.50 27.87 28.28 28.28 318,700
Jul 19, 2024 28.25 29.02 27.91 28.77 28.77 330,500
Jul 18, 2024 29.34 29.48 27.85 28.57 28.57 356,800
Jul 17, 2024 29.75 30.13 28.77 29.16 29.16 252,300
Jul 16, 2024 30.36 30.49 29.50 29.99 29.99 533,900
Jul 15, 2024 28.21 31.14 28.20 30.36 30.36 1,012,500
Jul 12, 2024 26.45 29.27 26.16 27.98 27.98 1,150,800
Jul 11, 2024 26.60 26.60 25.91 26.23 26.23 72,900
Jul 10, 2024 26.45 26.70 26.15 26.48 26.48 84,700
Jul 9, 2024 26.34 26.71 26.26 26.43 26.43 152,100
Jul 8, 2024 26.90 27.17 26.16 26.37 26.37 107,500
Jul 5, 2024 27.00 27.64 26.95 27.08 27.08 369,000
Jul 4, 2024 26.50 26.96 26.26 26.93 26.93 100,700
Jul 3, 2024 26.00 26.75 25.89 26.31 26.31 239,100
Jul 2, 2024 25.09 25.85 25.09 25.75 25.75 352,900
Jun 28, 2024 25.25 25.80 24.97 25.08 25.08 285,400
Jun 27, 2024 25.02 25.30 24.87 25.04 25.04 194,900
Jun 26, 2024 24.49 25.08 24.48 24.97 24.97 125,400
Jun 25, 2024 24.41 24.72 24.35 24.52 24.52 141,700
Jun 24, 2024 24.57 24.77 24.34 24.64 24.64 251,000
Jun 21, 2024 24.50 24.73 23.83 24.59 24.59 322,800
Jun 20, 2024 24.90 25.85 24.74 24.93 24.93 312,500
Jun 19, 2024 24.97 25.19 24.88 25.07 25.07 119,400
Jun 18, 2024 24.02 24.99 24.02 24.79 24.79 167,400
Jun 17, 2024 24.26 24.51 23.94 24.34 24.34 330,100
Jun 14, 2024 24.01 24.68 23.98 24.61 24.61 318,500
Jun 13, 2024 23.60 24.14 23.60 24.05 24.05 177,700
Jun 12, 2024 24.88 25.28 23.54 23.72 23.72 196,400
Jun 11, 2024 24.63 24.74 24.21 24.36 24.36 175,300
Jun 10, 2024 24.15 24.88 23.96 24.76 24.76 119,800
Jun 7, 2024 23.95 24.34 23.72 24.11 24.11 247,500
Jun 6, 2024 23.41 24.93 23.41 24.65 24.65 205,800
Jun 5, 2024 23.24 23.55 23.00 23.40 23.40 206,400
Jun 4, 2024 24.03 24.03 22.70 23.09 23.09 293,400
Jun 3, 2024 25.23 25.23 24.12 24.40 24.40 167,700
May 31, 2024 25.49 25.79 24.60 25.17 25.17 313,500
May 30, 2024 24.75 25.63 24.75 25.48 25.48 168,600
May 29, 2024 25.48 25.48 24.83 25.12 25.12 187,100
May 28, 2024 25.41 25.88 25.29 25.85 25.85 163,200
May 27, 2024 25.10 26.09 25.10 25.46 25.46 117,700
May 24, 2024 25.66 25.93 24.78 24.99 24.99 264,700
May 23, 2024 25.93 26.15 25.38 25.45 25.45 146,400
May 22, 2024 26.01 26.51 25.63 25.79 25.79 577,600
May 21, 2024 26.34 26.92 26.28 26.78 26.78 238,800
May 17, 2024 26.00 26.88 25.98 26.66 26.66 377,300
May 16, 2024 25.05 25.80 25.05 25.62 25.62 177,300
May 15, 2024 25.50 25.53 24.85 25.45 25.45 132,500
May 14, 2024 24.99 25.63 24.65 25.31 25.31 171,400
May 13, 2024 24.87 24.87 24.08 24.63 24.63 124,800
May 10, 2024 25.00 25.44 24.68 24.69 24.69 207,600
May 9, 2024 25.23 26.20 24.67 24.88 24.88 248,900
May 8, 2024 25.73 25.90 25.14 25.23 25.23 243,600
May 7, 2024 25.56 26.08 25.51 26.00 26.00 200,500
May 6, 2024 25.00 25.43 24.92 25.43 25.43 197,400
May 3, 2024 25.13 25.49 24.13 24.83 24.83 135,700
May 2, 2024 24.40 24.79 23.88 24.43 24.43 187,300
May 1, 2024 24.42 24.90 23.92 24.49 24.49 183,700
Apr 30, 2024 25.17 25.17 24.25 24.67 24.67 832,300
Apr 29, 2024 25.50 25.55 24.97 25.50 25.50 203,300
Apr 26, 2024 24.44 25.55 24.03 25.47 25.47 352,200
Apr 25, 2024 24.23 24.33 23.33 24.23 24.23 292,800
Apr 24, 2024 24.49 24.72 24.18 24.23 24.23 124,100
Apr 23, 2024 24.41 25.20 24.22 24.48 24.48 171,300
Apr 22, 2024 24.70 24.83 24.26 24.69 24.69 166,900
Apr 19, 2024 24.44 25.19 24.44 24.91 24.91 201,800
Apr 18, 2024 23.86 24.79 23.85 24.41 24.41 226,000
Apr 17, 2024 23.41 24.05 23.36 23.75 23.75 165,900
Apr 16, 2024 23.57 23.67 23.22 23.27 23.27 207,300
Apr 15, 2024 24.81 24.81 23.52 23.85 23.85 156,500
Apr 12, 2024 24.60 25.14 24.00 24.24 24.24 173,100
Apr 11, 2024 24.50 24.61 23.90 24.13 24.13 203,800
Apr 10, 2024 23.80 25.15 23.80 24.33 24.33 203,200
Apr 9, 2024 24.15 24.76 24.13 24.29 24.29 354,100
Apr 8, 2024 25.00 25.02 23.98 23.98 23.98 313,300
Apr 5, 2024 24.64 25.00 24.25 24.97 24.97 156,000
Apr 4, 2024 24.60 25.21 24.35 24.41 24.41 266,400
Apr 3, 2024 24.10 24.60 23.93 24.52 24.52 288,600
Apr 2, 2024 24.13 24.13 23.90 24.10 24.10 220,800
Apr 1, 2024 23.75 24.13 23.57 24.13 24.13 377,800
Mar 28, 2024 22.90 23.91 22.85 23.65 23.65 315,100
Mar 27, 2024 21.88 22.81 21.88 22.79 22.79 176,200
Mar 26, 2024 22.44 22.60 21.86 21.90 21.90 197,400
Mar 25, 2024 22.85 23.00 22.32 22.36 22.36 156,200
Mar 22, 2024 23.00 23.30 22.72 22.85 22.85 275,200
Mar 21, 2024 24.07 24.19 22.98 23.17 23.17 395,700
Mar 20, 2024 23.20 24.05 23.20 23.75 23.75 116,900
Mar 19, 2024 23.69 23.83 23.24 23.33 23.33 177,000
Mar 18, 2024 24.14 24.33 23.76 23.90 23.90 632,800
Mar 15, 2024 23.70 24.41 23.51 24.09 24.09 522,100
Mar 14, 2024 23.49 23.70 23.24 23.65 23.65 189,500
Mar 13, 2024 23.20 24.16 23.20 23.45 23.45 323,300
Mar 12, 2024 22.95 23.16 22.80 22.95 22.95 177,300
Mar 11, 2024 22.80 23.20 22.70 22.95 22.95 171,500
Mar 8, 2024 23.15 23.43 22.71 22.98 22.98 149,800
Mar 7, 2024 22.98 23.37 22.70 22.86 22.86 152,100
Mar 6, 2024 22.08 22.93 22.08 22.87 22.87 176,700
Mar 5, 2024 22.73 22.73 21.82 21.89 21.89 140,200
Mar 4, 2024 22.50 22.83 22.30 22.67 22.67 201,400
Mar 1, 2024 22.09 22.60 21.92 22.36 22.36 551,400
Feb 29, 2024 22.04 22.41 21.49 21.93 21.93 419,400
Feb 28, 2024 21.54 21.84 21.21 21.73 21.73 128,600
Feb 27, 2024 21.41 21.55 21.13 21.50 21.50 116,600
Feb 26, 2024 21.44 21.46 20.95 21.27 21.27 88,100
Feb 23, 2024 20.66 21.81 20.66 21.65 21.65 171,400
Feb 22, 2024 21.43 21.59 20.58 20.87 20.87 95,800
Feb 21, 2024 21.35 21.39 20.83 21.31 21.31 89,700
Feb 20, 2024 21.16 21.48 20.94 21.42 21.42 197,500
Feb 16, 2024 20.48 21.31 20.46 21.22 21.22 98,400
Feb 15, 2024 20.37 20.86 20.04 20.48 20.48 151,400
Feb 14, 2024 19.52 20.32 19.52 20.03 20.03 187,000
Feb 13, 2024 20.29 20.46 19.40 19.64 19.64 154,500
Feb 12, 2024 20.20 20.50 19.98 20.28 20.28 96,700
Feb 9, 2024 20.39 20.39 19.90 20.19 20.19 108,600
Feb 8, 2024 20.35 20.50 20.04 20.21 20.21 185,700
Feb 7, 2024 20.37 20.78 20.31 20.45 20.45 118,900
Feb 6, 2024 20.46 20.87 20.41 20.58 20.58 79,100
Feb 5, 2024 20.28 20.84 20.10 20.58 20.58 126,900
Feb 2, 2024 20.79 21.08 20.42 20.48 20.48 124,400
Feb 1, 2024 20.68 20.95 20.35 20.76 20.76 133,600
Jan 31, 2024 21.30 21.69 20.65 20.67 20.67 175,100
Jan 30, 2024 20.23 21.63 20.20 21.29 21.29 546,500
Jan 29, 2024 21.58 21.74 19.52 19.52 19.52 1,708,500
Jan 26, 2024 21.36 21.95 21.02 21.58 21.58 229,800
Jan 25, 2024 21.70 21.70 20.99 21.25 21.25 82,800
Jan 24, 2024 21.53 21.88 21.49 21.62 21.62 214,900
Jan 23, 2024 20.72 21.36 20.72 20.92 20.92 220,500
Jan 22, 2024 21.12 21.45 20.55 20.63 20.63 152,300
Jan 19, 2024 21.21 21.40 20.58 21.38 21.38 101,200
Jan 18, 2024 20.69 21.34 20.58 21.27 21.27 141,800
Jan 17, 2024 21.26 21.32 20.63 20.80 20.80 146,600
Jan 16, 2024 22.15 22.16 21.25 21.65 21.65 141,200
Jan 15, 2024 23.09 23.29 22.03 22.17 22.17 149,200
Jan 12, 2024 22.81 23.90 22.81 23.70 23.70 428,500
Jan 11, 2024 22.37 22.95 21.85 22.82 22.82 308,800
Jan 10, 2024 20.51 22.46 20.51 22.28 22.28 303,900
Jan 9, 2024 20.90 20.90 20.32 20.60 20.60 127,500
Jan 8, 2024 19.88 21.00 19.82 20.92 20.92 109,900
Jan 5, 2024 19.88 20.20 19.73 20.10 20.10 177,200
Jan 4, 2024 20.27 20.39 19.91 20.10 20.10 147,600
Jan 3, 2024 20.52 20.83 20.20 20.35 20.35 97,400
Jan 2, 2024 20.92 21.49 20.76 21.15 21.15 218,700
Dec 29, 2023 21.80 21.80 20.80 21.11 21.11 182,300
Dec 28, 2023 22.57 22.67 21.64 21.68 21.68 164,100
Dec 27, 2023 22.54 22.60 21.02 22.60 22.60 123,700
Dec 22, 2023 22.76 23.04 22.29 22.50 22.50 78,500
Dec 21, 2023 22.38 22.70 22.28 22.57 22.57 106,600
Dec 20, 2023 22.59 22.72 22.22 22.27 22.27 179,000
Dec 19, 2023 22.35 22.61 21.89 22.61 22.61 162,500
Dec 18, 2023 21.90 22.41 21.82 22.07 22.07 170,100
Dec 15, 2023 22.20 22.48 21.61 21.97 21.97 354,400
Dec 14, 2023 21.47 22.61 21.44 22.18 22.18 297,400
Dec 13, 2023 20.04 21.40 20.04 21.38 21.38 218,300
Dec 12, 2023 20.32 20.71 19.87 20.08 20.08 180,900
Dec 11, 2023 20.84 20.84 20.20 20.51 20.51 286,000
Dec 8, 2023 20.17 21.42 20.17 21.20 21.20 137,200
Dec 7, 2023 20.30 20.68 20.29 20.66 20.66 117,700
Dec 6, 2023 20.20 20.52 20.00 20.08 20.08 111,200
Dec 5, 2023 20.40 20.80 20.00 20.20 20.20 95,800
Dec 4, 2023 21.00 21.00 20.11 20.64 20.64 136,300
Dec 1, 2023 20.05 21.00 20.05 21.00 21.00 176,700
Nov 30, 2023 19.59 20.37 19.59 20.29 20.29 605,900
Nov 29, 2023 18.75 19.73 18.60 19.59 19.59 208,500
Nov 28, 2023 18.12 18.45 17.99 18.45 18.45 64,100
Nov 27, 2023 18.36 18.56 18.12 18.21 18.21 77,400
Nov 24, 2023 18.57 18.57 18.20 18.39 18.39 62,200
Nov 23, 2023 18.45 18.56 18.26 18.34 18.34 31,400
Nov 22, 2023 18.09 18.64 18.09 18.31 18.31 80,400
Nov 21, 2023 18.31 18.39 17.73 18.35 18.35 101,600
Nov 20, 2023 17.42 18.44 17.31 18.09 18.09 303,900
Nov 17, 2023 17.22 17.60 17.13 17.30 17.30 121,900
Nov 16, 2023 17.50 17.60 17.07 17.22 17.22 71,200
Nov 15, 2023 17.36 17.89 17.31 17.50 17.50 98,900
Nov 14, 2023 17.37 17.60 17.13 17.32 17.32 220,100
Nov 13, 2023 17.21 17.52 16.42 17.09 17.09 228,200
Nov 10, 2023 17.49 17.72 17.19 17.48 17.48 161,400
Nov 9, 2023 17.51 17.98 17.33 17.44 17.44 258,400
Nov 8, 2023 18.00 18.34 17.48 17.49 17.49 208,200
Nov 7, 2023 18.65 18.65 18.08 18.12 18.12 83,000
Nov 6, 2023 19.48 19.48 18.71 18.87 18.87 163,600
Nov 3, 2023 18.94 19.39 18.71 19.28 19.28 134,100
Nov 2, 2023 17.85 18.91 17.85 18.89 18.89 147,500
Nov 1, 2023 18.19 18.19 17.15 17.66 17.66 199,800
Oct 31, 2023 17.80 18.42 17.69 18.06 18.06 934,500
Oct 30, 2023 18.76 18.76 17.66 17.76 17.76 156,300
Oct 27, 2023 18.20 18.59 18.16 18.56 18.56 170,800
Oct 26, 2023 18.34 18.56 17.97 18.06 18.06 170,900
Oct 25, 2023 18.35 18.65 18.07 18.16 18.16 174,600
Oct 24, 2023 18.25 18.72 18.10 18.50 18.50 100,700

Related Tickers