FormationMtls historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.375	0.375	0.370	0.375	0.375	42,500
2025-05-12	0.385	0.385	0.370	0.375	0.375	232,836
2025-05-09	0.390	0.390	0.380	0.385	0.385	581,500
2025-05-08	0.375	0.380	0.370	0.380	0.380	259,000
2025-05-07	0.375	0.380	0.370	0.370	0.370	80,600
2025-05-06	0.385	0.385	0.365	0.365	0.365	278,450
2025-05-05	0.390	0.395	0.380	0.390	0.390	267,633
2025-05-02	0.390	0.420	0.385	0.390	0.390	336,012
2025-05-01	0.370	0.385	0.350	0.385	0.385	478,541
2025-04-30	0.395	0.395	0.370	0.375	0.375	317,000
2025-04-29	0.395	0.400	0.395	0.395	0.395	191,350
2025-04-28	0.415	0.415	0.395	0.400	0.400	191,538
2025-04-25	0.410	0.420	0.400	0.420	0.420	557,700
2025-04-24	0.410	0.410	0.400	0.410	0.410	339,346
2025-04-23	0.420	0.420	0.405	0.410	0.410	139,424
2025-04-22	0.420	0.425	0.405	0.425	0.425	675,619
2025-04-21	0.415	0.420	0.410	0.410	0.410	72,000
2025-04-17	0.425	0.425	0.400	0.410	0.410	312,331
2025-04-16	0.410	0.425	0.400	0.420	0.420	566,385
2025-04-15	0.415	0.415	0.400	0.410	0.410	265,035
2025-04-14	0.400	0.410	0.380	0.410	0.410	531,290
2025-04-11	0.370	0.390	0.370	0.390	0.390	306,000
2025-04-10	0.365	0.375	0.360	0.370	0.370	204,446
2025-04-09	0.365	0.380	0.345	0.375	0.375	173,500
2025-04-08	0.360	0.385	0.350	0.380	0.380	131,504
2025-04-07	0.370	0.370	0.340	0.355	0.355	221,330
2025-04-04	0.365	0.380	0.350	0.350	0.350	79,700
2025-04-03	0.380	0.380	0.380	0.380	0.380	6,000
2025-04-02	0.380	0.390	0.380	0.390	0.390	21,500
2025-04-01	0.380	0.390	0.375	0.390	0.390	119,500
2025-03-31	0.380	0.385	0.365	0.385	0.385	68,000
2025-03-28	0.370	0.385	0.365	0.370	0.370	175,400
2025-03-27	0.360	0.390	0.355	0.390	0.390	467,848
2025-03-26	0.335	0.360	0.330	0.355	0.355	356,170
2025-03-25	0.355	0.355	0.330	0.330	0.330	431,800
2025-03-24	0.355	0.370	0.350	0.350	0.350	104,830
2025-03-21	0.330	0.380	0.325	0.345	0.345	230,421
2025-03-20	0.335	0.340	0.330	0.330	0.330	154,500
2025-03-19	0.325	0.330	0.325	0.330	0.330	6,640
2025-03-18	0.340	0.340	0.325	0.330	0.330	38,500
2025-03-17	0.345	0.345	0.325	0.340	0.340	151,000
2025-03-14	0.350	0.350	0.330	0.345	0.345	19,300
2025-03-13	0.340	0.360	0.340	0.340	0.340	177,000
2025-03-12	0.350	0.350	0.340	0.350	0.350	86,501
2025-03-11	0.355	0.360	0.340	0.350	0.350	161,500
2025-03-10	0.360	0.370	0.345	0.350	0.350	113,220
2025-03-07	0.385	0.385	0.350	0.370	0.370	194,400
2025-03-06	0.355	0.395	0.355	0.390	0.390	244,955
2025-03-05	0.360	0.360	0.350	0.350	0.350	87,100
2025-03-04	0.370	0.375	0.360	0.370	0.370	174,500
2025-03-03	0.385	0.390	0.370	0.380	0.380	159,800
2025-02-28	0.375	0.400	0.360	0.380	0.380	365,500
2025-02-27	0.360	0.370	0.350	0.370	0.370	113,933
2025-02-26	0.355	0.360	0.350	0.350	0.350	300,500
2025-02-25	0.330	0.365	0.330	0.360	0.360	222,960
2025-02-24	0.340	0.355	0.335	0.340	0.340	87,001
2025-02-21	0.350	0.355	0.340	0.355	0.355	91,000
2025-02-20	0.320	0.355	0.320	0.340	0.340	115,400
2025-02-19	0.325	0.340	0.300	0.315	0.315	448,950
2025-02-18	0.315	0.360	0.310	0.320	0.320	160,801

← NewerPage 7 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.