FormationMtls historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.275	0.300	0.270	0.295	0.295	311,052
2026-07-21	0.265	0.275	0.260	0.270	0.270	503,640
2026-07-20	0.260	0.265	0.260	0.260	0.260	718,249
2026-07-17	0.255	0.265	0.255	0.260	0.260	467,785
2026-07-16	0.265	0.275	0.250	0.265	0.265	424,814
2026-07-15	0.270	0.280	0.260	0.280	0.280	215,525
2026-07-14	0.280	0.285	0.270	0.270	0.270	714,081
2026-07-13	0.295	0.295	0.270	0.270	0.270	951,191
2026-07-10	0.290	0.295	0.285	0.290	0.290	54,175
2026-07-09	0.300	0.300	0.285	0.290	0.290	355,060
2026-07-08	0.300	0.305	0.295	0.300	0.300	296,507
2026-07-07	0.300	0.305	0.300	0.300	0.300	209,500
2026-07-06	0.320	0.320	0.300	0.300	0.300	422,361
2026-07-03	0.295	0.315	0.295	0.315	0.315	234,000
2026-07-02	0.305	0.305	0.295	0.295	0.295	44,573
2026-06-30	0.305	0.305	0.295	0.300	0.300	184,120
2026-06-29	0.300	0.305	0.290	0.305	0.305	367,272
2026-06-26	0.300	0.300	0.285	0.290	0.290	190,801
2026-06-25	0.300	0.310	0.290	0.290	0.290	426,985
2026-06-24	0.290	0.300	0.290	0.295	0.295	302,848
2026-06-23	0.290	0.305	0.290	0.300	0.300	448,174
2026-06-22	0.300	0.310	0.300	0.300	0.300	270,300
2026-06-19	0.305	0.305	0.295	0.295	0.295	92,328
2026-06-18	0.320	0.320	0.295	0.295	0.295	1,379,957
2026-06-17	0.325	0.325	0.310	0.315	0.315	782,900
2026-06-16	0.325	0.340	0.295	0.325	0.325	1,019,205
2026-06-15	0.315	0.330	0.315	0.330	0.330	869,000
2026-06-12	0.315	0.315	0.300	0.310	0.310	315,000
2026-06-11	0.290	0.330	0.275	0.305	0.305	3,221,497
2026-06-10	0.305	0.305	0.285	0.285	0.285	284,747
2026-06-09	0.340	0.340	0.295	0.310	0.310	780,529
2026-06-08	0.340	0.340	0.335	0.340	0.340	47,500
2026-06-05	0.340	0.350	0.300	0.330	0.330	632,946
2026-06-04	0.370	0.370	0.340	0.350	0.350	1,139,923
2026-06-03	0.365	0.370	0.360	0.365	0.365	89,500
2026-06-02	0.370	0.370	0.365	0.365	0.365	215,250
2026-06-01	0.380	0.380	0.355	0.370	0.370	341,250
2026-05-29	0.370	0.385	0.365	0.380	0.380	514,800
2026-05-28	0.365	0.370	0.360	0.370	0.370	80,961
2026-05-27	0.370	0.370	0.360	0.360	0.360	272,871
2026-05-26	0.365	0.380	0.365	0.365	0.365	465,488
2026-05-25	0.365	0.370	0.360	0.360	0.360	199,100
2026-05-22	0.365	0.370	0.355	0.365	0.365	235,010
2026-05-21	0.350	0.360	0.345	0.360	0.360	158,380
2026-05-20	0.355	0.355	0.345	0.350	0.350	253,106
2026-05-19	0.360	0.360	0.350	0.350	0.350	135,202
2026-05-15	0.360	0.360	0.350	0.350	0.350	193,617
2026-05-14	0.360	0.360	0.350	0.360	0.360	91,125
2026-05-13	0.365	0.365	0.355	0.360	0.360	457,706
2026-05-12	0.370	0.370	0.360	0.365	0.365	176,005
2026-05-11	0.365	0.370	0.360	0.360	0.360	210,396
2026-05-08	0.370	0.375	0.365	0.365	0.365	93,500
2026-05-07	0.380	0.385	0.365	0.375	0.375	362,018
2026-05-06	0.370	0.385	0.360	0.385	0.385	276,210
2026-05-05	0.370	0.370	0.360	0.370	0.370	147,936
2026-05-04	0.375	0.380	0.355	0.370	0.370	405,593
2026-05-01	0.370	0.380	0.360	0.370	0.370	290,300
2026-04-30	0.380	0.380	0.365	0.375	0.375	569,848
2026-04-29	0.395	0.405	0.380	0.395	0.395	2,468,584
2026-04-28	0.400	0.405	0.385	0.395	0.395	1,979,850

← NewerPage 2 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.