FormationMtls historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.435	0.440	0.385	0.390	0.390	1,255,939
2026-01-29	0.475	0.485	0.440	0.450	0.450	567,298
2026-01-28	0.455	0.465	0.440	0.465	0.465	565,930
2026-01-27	0.480	0.480	0.430	0.450	0.450	384,232
2026-01-26	0.490	0.520	0.460	0.485	0.485	962,349
2026-01-23	0.430	0.480	0.420	0.480	0.480	1,302,312
2026-01-22	0.410	0.450	0.410	0.430	0.430	1,289,723
2026-01-21	0.400	0.405	0.385	0.405	0.405	627,696
2026-01-20	0.380	0.400	0.380	0.390	0.390	370,998
2026-01-19	0.390	0.400	0.380	0.390	0.390	1,657,765
2026-01-16	0.365	0.390	0.365	0.380	0.380	848,959
2026-01-15	0.335	0.370	0.330	0.360	0.360	1,120,017
2026-01-14	0.330	0.335	0.320	0.330	0.330	233,938
2026-01-13	0.330	0.330	0.320	0.320	0.320	135,212
2026-01-12	0.335	0.335	0.325	0.330	0.330	165,700
2026-01-09	0.305	0.335	0.305	0.335	0.335	530,760
2026-01-08	0.325	0.325	0.305	0.305	0.305	301,500
2026-01-07	0.335	0.335	0.320	0.325	0.325	218,099
2026-01-06	0.340	0.350	0.335	0.335	0.335	279,745
2026-01-05	0.325	0.345	0.325	0.345	0.345	575,132
2026-01-02	0.310	0.325	0.300	0.315	0.315	703,014
2025-12-31	0.320	0.320	0.310	0.320	0.320	231,538
2025-12-30	0.305	0.345	0.305	0.320	0.320	1,227,307
2025-12-29	0.290	0.305	0.290	0.305	0.305	149,240
2025-12-24	0.290	0.290	0.285	0.290	0.290	201,449
2025-12-23	0.285	0.295	0.285	0.290	0.290	554,113
2025-12-22	0.295	0.295	0.285	0.285	0.285	180,045
2025-12-19	0.295	0.300	0.285	0.285	0.285	66,298
2025-12-18	0.290	0.315	0.290	0.295	0.295	1,088,113
2025-12-17	0.285	0.285	0.275	0.285	0.285	309,963
2025-12-16	0.285	0.285	0.275	0.280	0.280	61,500
2025-12-15	0.275	0.290	0.270	0.280	0.280	690,400
2025-12-12	0.270	0.270	0.260	0.265	0.265	79,000
2025-12-11	0.270	0.270	0.260	0.260	0.260	266,746
2025-12-10	0.270	0.270	0.255	0.260	0.260	183,100
2025-12-09	0.270	0.280	0.255	0.270	0.270	343,000
2025-12-08	0.285	0.285	0.265	0.265	0.265	261,589
2025-12-05	0.285	0.285	0.280	0.285	0.285	32,500
2025-12-04	0.290	0.290	0.280	0.280	0.280	47,243
2025-12-03	0.290	0.290	0.280	0.285	0.285	337,615
2025-12-02	0.290	0.300	0.285	0.290	0.290	547,864
2025-12-01	0.285	0.300	0.285	0.285	0.285	537,141
2025-11-28	0.270	0.300	0.265	0.290	0.290	751,294
2025-11-27	0.260	0.270	0.255	0.270	0.270	388,200
2025-11-26	0.260	0.265	0.250	0.265	0.265	663,427
2025-11-25	0.250	0.255	0.240	0.250	0.250	303,766
2025-11-24	0.260	0.265	0.245	0.245	0.245	253,000
2025-11-21	0.265	0.265	0.250	0.260	0.260	72,000
2025-11-20	0.265	0.265	0.260	0.260	0.260	300,000
2025-11-19	0.255	0.270	0.255	0.265	0.265	459,381
2025-11-18	0.270	0.270	0.250	0.250	0.250	460,300
2025-11-17	0.260	0.270	0.250	0.270	0.270	544,000
2025-11-14	0.265	0.270	0.255	0.265	0.265	246,500
2025-11-13	0.270	0.275	0.255	0.265	0.265	131,591
2025-11-12	0.285	0.285	0.270	0.270	0.270	313,700
2025-11-11	0.280	0.285	0.270	0.280	0.280	470,000
2025-11-10	0.280	0.285	0.280	0.280	0.280	190,675
2025-11-07	0.290	0.300	0.275	0.290	0.290	213,000
2025-11-06	0.300	0.300	0.280	0.285	0.285	321,600
2025-11-05	0.310	0.310	0.290	0.305	0.305	133,200

← NewerPage 4 of 9 · 503 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.