FormationMtls historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.355	0.355	0.350	0.355	0.355	75,227
2025-08-07	0.350	0.360	0.345	0.355	0.355	139,000
2025-08-06	0.345	0.360	0.340	0.350	0.350	306,150
2025-08-05	0.340	0.345	0.325	0.345	0.345	493,186
2025-08-01	0.325	0.340	0.320	0.340	0.340	105,500
2025-07-31	0.330	0.335	0.320	0.325	0.325	88,335
2025-07-30	0.330	0.330	0.320	0.320	0.320	170,500
2025-07-29	0.335	0.335	0.320	0.320	0.320	92,517
2025-07-28	0.340	0.340	0.335	0.340	0.340	78,543
2025-07-25	0.335	0.340	0.325	0.340	0.340	209,178
2025-07-24	0.340	0.340	0.325	0.335	0.335	197,712
2025-07-23	0.350	0.350	0.340	0.345	0.345	368,540
2025-07-22	0.350	0.360	0.340	0.350	0.350	440,826
2025-07-21	0.360	0.365	0.340	0.345	0.345	166,700
2025-07-18	0.350	0.360	0.340	0.355	0.355	265,021
2025-07-17	0.360	0.365	0.345	0.350	0.350	74,900
2025-07-16	0.365	0.370	0.355	0.365	0.365	123,500
2025-07-15	0.360	0.370	0.360	0.365	0.365	73,516
2025-07-14	0.365	0.365	0.350	0.360	0.360	59,888
2025-07-11	0.370	0.375	0.365	0.370	0.370	63,738
2025-07-10	0.365	0.375	0.360	0.370	0.370	186,560
2025-07-09	0.375	0.375	0.360	0.365	0.365	294,283
2025-07-08	0.385	0.385	0.365	0.375	0.375	173,845
2025-07-07	0.390	0.390	0.365	0.390	0.390	384,850
2025-07-04	0.390	0.395	0.385	0.385	0.385	93,500
2025-07-03	0.380	0.400	0.380	0.385	0.385	303,833
2025-07-02	0.385	0.395	0.380	0.385	0.385	472,116
2025-06-30	0.375	0.385	0.365	0.380	0.380	794,500
2025-06-27	0.350	0.360	0.350	0.360	0.360	303,267
2025-06-26	0.355	0.355	0.350	0.355	0.355	172,500
2025-06-25	0.355	0.360	0.350	0.355	0.355	79,230
2025-06-24	0.360	0.360	0.350	0.355	0.355	230,500
2025-06-23	0.355	0.360	0.345	0.360	0.360	69,937
2025-06-20	0.350	0.365	0.350	0.365	0.365	538,300
2025-06-19	0.345	0.355	0.345	0.350	0.350	120,000
2025-06-18	0.340	0.350	0.335	0.345	0.345	239,200
2025-06-17	0.350	0.350	0.330	0.340	0.340	65,000
2025-06-16	0.345	0.350	0.325	0.340	0.340	151,507
2025-06-13	0.340	0.350	0.335	0.350	0.350	203,000
2025-06-12	0.345	0.350	0.335	0.345	0.345	421,049
2025-06-11	0.325	0.350	0.315	0.340	0.340	235,417
2025-06-10	0.320	0.330	0.315	0.325	0.325	151,500
2025-06-09	0.330	0.335	0.320	0.320	0.320	79,800
2025-06-06	0.320	0.330	0.315	0.330	0.330	66,000
2025-06-05	0.330	0.330	0.310	0.325	0.325	206,075
2025-06-04	0.340	0.345	0.320	0.320	0.320	98,500
2025-06-03	0.340	0.345	0.330	0.340	0.340	25,500
2025-06-02	0.330	0.340	0.325	0.340	0.340	73,500
2025-05-30	0.330	0.350	0.320	0.340	0.340	186,500
2025-05-29	0.340	0.345	0.320	0.345	0.345	137,323
2025-05-28	0.340	0.345	0.330	0.345	0.345	171,823
2025-05-27	0.330	0.340	0.320	0.340	0.340	195,000
2025-05-26	0.330	0.340	0.325	0.335	0.335	84,525
2025-05-23	0.330	0.340	0.320	0.320	0.320	264,546
2025-05-22	0.335	0.340	0.330	0.340	0.340	633,520
2025-05-21	0.360	0.360	0.315	0.325	0.325	654,550
2025-05-20	0.370	0.380	0.355	0.355	0.355	148,500
2025-05-16	0.360	0.370	0.355	0.365	0.365	190,200
2025-05-15	0.375	0.375	0.355	0.370	0.370	428,000
2025-05-14	0.375	0.375	0.360	0.375	0.375	138,500

← NewerPage 6 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.