FormationMtls historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.315	0.315	0.300	0.305	0.305	240,436
2025-11-03	0.310	0.315	0.310	0.315	0.315	256,000
2025-10-31	0.300	0.310	0.290	0.305	0.305	470,200
2025-10-30	0.300	0.300	0.290	0.300	0.300	477,000
2025-10-29	0.305	0.310	0.300	0.305	0.305	110,500
2025-10-28	0.310	0.310	0.300	0.310	0.310	16,908
2025-10-27	0.320	0.320	0.290	0.300	0.300	1,012,871
2025-10-24	0.320	0.320	0.315	0.320	0.320	123,500
2025-10-23	0.320	0.320	0.315	0.320	0.320	197,868
2025-10-22	0.330	0.330	0.300	0.310	0.310	429,082
2025-10-21	0.330	0.335	0.310	0.320	0.320	459,414
2025-10-20	0.350	0.350	0.330	0.330	0.330	452,130
2025-10-17	0.325	0.340	0.320	0.340	0.340	459,376
2025-10-16	0.345	0.345	0.325	0.325	0.325	549,626
2025-10-15	0.345	0.350	0.330	0.330	0.330	439,904
2025-10-14	0.355	0.370	0.345	0.355	0.355	388,066
2025-10-10	0.360	0.360	0.355	0.360	0.360	152,478
2025-10-09	0.360	0.370	0.350	0.355	0.355	898,778
2025-10-08	0.370	0.380	0.355	0.355	0.355	224,171
2025-10-07	0.375	0.380	0.360	0.370	0.370	295,400
2025-10-06	0.365	0.375	0.360	0.365	0.365	190,100
2025-10-03	0.385	0.385	0.360	0.360	0.360	102,602
2025-10-02	0.375	0.385	0.365	0.365	0.365	860,028
2025-10-01	0.390	0.390	0.355	0.375	0.375	826,422
2025-09-30	0.395	0.415	0.390	0.415	0.415	582,850
2025-09-29	0.390	0.405	0.380	0.400	0.400	643,234
2025-09-26	0.385	0.390	0.375	0.390	0.390	542,905
2025-09-25	0.390	0.400	0.380	0.385	0.385	992,138
2025-09-24	0.370	0.400	0.365	0.385	0.385	1,554,357
2025-09-23	0.370	0.370	0.355	0.365	0.365	163,159
2025-09-22	0.360	0.370	0.355	0.370	0.370	106,000
2025-09-19	0.350	0.370	0.350	0.370	0.370	467,390
2025-09-18	0.345	0.350	0.335	0.345	0.345	142,055
2025-09-17	0.355	0.360	0.340	0.345	0.345	93,000
2025-09-16	0.360	0.365	0.345	0.360	0.360	108,317
2025-09-15	0.365	0.370	0.350	0.370	0.370	376,020
2025-09-12	0.350	0.370	0.340	0.360	0.360	516,688
2025-09-11	0.345	0.345	0.340	0.345	0.345	41,000
2025-09-10	0.350	0.355	0.325	0.350	0.350	749,350
2025-09-09	0.355	0.355	0.335	0.350	0.350	215,550
2025-09-08	0.365	0.365	0.345	0.345	0.345	60,600
2025-09-05	0.350	0.360	0.345	0.360	0.360	139,833
2025-09-04	0.365	0.365	0.350	0.360	0.360	93,066
2025-09-03	0.360	0.360	0.345	0.355	0.355	176,000
2025-09-02	0.370	0.370	0.345	0.355	0.355	201,107
2025-08-29	0.345	0.370	0.340	0.365	0.365	63,138
2025-08-28	0.360	0.360	0.345	0.350	0.350	29,680
2025-08-27	0.365	0.365	0.360	0.360	0.360	7,736
2025-08-26	0.365	0.365	0.350	0.365	0.365	190,139
2025-08-25	0.365	0.365	0.355	0.360	0.360	201,734
2025-08-22	0.355	0.360	0.345	0.360	0.360	83,000
2025-08-21	0.350	0.355	0.345	0.355	0.355	55,850
2025-08-20	0.355	0.365	0.350	0.360	0.360	27,900
2025-08-19	0.360	0.360	0.360	0.360	0.360	133,277
2025-08-18	0.355	0.360	0.345	0.350	0.350	65,400
2025-08-15	0.365	0.365	0.355	0.360	0.360	59,508
2025-08-14	0.360	0.365	0.355	0.360	0.360	99,509
2025-08-13	0.360	0.365	0.345	0.365	0.365	223,849
2025-08-12	0.365	0.365	0.345	0.355	0.355	156,449
2025-08-11	0.355	0.370	0.350	0.365	0.365	577,120

← NewerPage 5 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.