FormationMtls historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.415	0.415	0.395	0.400	0.400	590,062
2026-04-24	0.395	0.420	0.390	0.405	0.405	1,572,900
2026-04-23	0.400	0.400	0.385	0.390	0.390	764,134
2026-04-22	0.400	0.415	0.390	0.400	0.400	727,187
2026-04-21	0.410	0.410	0.385	0.400	0.400	514,844
2026-04-20	0.420	0.420	0.400	0.400	0.400	593,297
2026-04-17	0.410	0.440	0.405	0.420	0.420	1,221,124
2026-04-16	0.395	0.420	0.390	0.405	0.405	3,002,722
2026-04-15	0.390	0.395	0.380	0.385	0.385	526,995
2026-04-14	0.385	0.390	0.380	0.390	0.390	377,342
2026-04-13	0.395	0.395	0.380	0.385	0.385	217,600
2026-04-10	0.390	0.405	0.385	0.395	0.395	630,099
2026-04-09	0.390	0.390	0.380	0.390	0.390	172,916
2026-04-08	0.385	0.400	0.385	0.385	0.385	603,773
2026-04-07	0.380	0.385	0.365	0.375	0.375	524,800
2026-04-06	0.370	0.380	0.365	0.370	0.370	280,100
2026-04-02	0.340	0.370	0.335	0.360	0.360	325,058
2026-04-01	0.345	0.345	0.335	0.345	0.345	80,000
2026-03-31	0.325	0.345	0.315	0.345	0.345	290,000
2026-03-30	0.335	0.340	0.320	0.330	0.330	215,057
2026-03-27	0.335	0.335	0.315	0.330	0.330	108,495
2026-03-26	0.340	0.340	0.320	0.330	0.330	630,159
2026-03-25	0.330	0.340	0.320	0.330	0.330	219,480
2026-03-24	0.350	0.350	0.320	0.325	0.325	513,692
2026-03-23	0.350	0.370	0.345	0.350	0.350	141,803
2026-03-20	0.365	0.370	0.345	0.345	0.345	118,913
2026-03-19	0.370	0.370	0.350	0.355	0.355	74,000
2026-03-18	0.375	0.385	0.370	0.375	0.375	104,995
2026-03-17	0.360	0.385	0.360	0.385	0.385	99,201
2026-03-16	0.365	0.370	0.355	0.360	0.360	89,554
2026-03-13	0.370	0.380	0.360	0.365	0.365	1,014,500
2026-03-12	0.375	0.380	0.365	0.370	0.370	132,633
2026-03-11	0.380	0.380	0.365	0.380	0.380	44,545
2026-03-10	0.375	0.390	0.370	0.375	0.375	292,688
2026-03-09	0.365	0.380	0.360	0.360	0.360	252,037
2026-03-06	0.395	0.395	0.370	0.380	0.380	203,775
2026-03-05	0.405	0.405	0.380	0.380	0.380	208,527
2026-03-04	0.400	0.410	0.400	0.405	0.405	153,642
2026-03-03	0.420	0.420	0.390	0.405	0.405	399,853
2026-03-02	0.425	0.435	0.415	0.425	0.425	479,005
2026-02-27	0.435	0.440	0.400	0.440	0.440	703,658
2026-02-26	0.440	0.450	0.420	0.430	0.430	897,102
2026-02-25	0.425	0.445	0.420	0.445	0.445	2,370,049
2026-02-24	0.370	0.440	0.370	0.435	0.435	4,837,372
2026-02-23	0.375	0.375	0.365	0.365	0.365	180,515
2026-02-20	0.380	0.380	0.360	0.380	0.380	601,858
2026-02-19	0.375	0.375	0.355	0.360	0.360	399,170
2026-02-18	0.395	0.395	0.370	0.370	0.370	357,514
2026-02-17	0.400	0.400	0.375	0.390	0.390	475,808
2026-02-13	0.395	0.395	0.380	0.395	0.395	868,796
2026-02-12	0.410	0.415	0.385	0.390	0.390	1,109,483
2026-02-11	0.400	0.400	0.385	0.400	0.400	677,810
2026-02-10	0.390	0.400	0.385	0.395	0.395	261,188
2026-02-09	0.400	0.400	0.380	0.385	0.385	232,165
2026-02-06	0.390	0.395	0.375	0.385	0.385	246,002
2026-02-05	0.380	0.385	0.370	0.370	0.370	188,310
2026-02-04	0.400	0.400	0.380	0.380	0.380	285,050
2026-02-03	0.395	0.400	0.375	0.390	0.390	356,000
2026-02-02	0.390	0.400	0.360	0.390	0.390	314,417
2026-01-30	0.435	0.440	0.385	0.390	0.390	1,255,939

← NewerPage 3 of 9 · 502 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.