Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fairborne Energy (TSX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 9.570 10.28 9.570 10.11 769,313 +0.56(+5.86%)
May 29, 2008 9.600 9.790 9.430 9.550 1,001,136 -0.20(-2.05%)
May 28, 2008 9.620 9.790 9.520 9.750 727,507 +0.01(+0.10%)
May 27, 2008 10.32 10.38 9.580 9.740 398,286 -0.58(-5.62%)
May 26, 2008 10.50 10.50 10.20 10.32 218,708 -0.05(-0.48%)
May 23, 2008 10.35 10.48 10.13 10.37 415,950 +0.05(+0.48%)
May 22, 2008 10.25 10.40 10.17 10.32 237,761 -0.03(-0.29%)
May 21, 2008 10.50 10.72 10.31 10.35 578,993 -0.20(-1.90%)
May 20, 2008 10.51 10.66 10.46 10.55 1,127,722 +0.02(+0.19%)
May 19, 2008 10.50 10.64 10.48 10.53 715,817 +0.00(+0.00%)
May 16, 2008 10.50 10.64 10.48 10.53 715,817 +0.05(+0.48%)
May 15, 2008 10.50 10.94 10.25 10.48 1,050,905 -0.49(-4.47%)
May 14, 2008 11.05 11.08 10.82 10.97 643,013 +0.12(+1.11%)
May 13, 2008 10.95 10.98 10.78 10.85 255,288 -0.15(-1.36%)
May 12, 2008 10.90 11.17 10.84 11.00 674,877 +0.01(+0.09%)
May 09, 2008 11.00 11.04 10.87 10.99 313,433 -0.01(-0.09%)
May 08, 2008 10.75 11.20 10.75 11.00 933,461 +0.10(+0.92%)
May 07, 2008 10.57 11.18 10.57 10.90 1,238,231 +0.31(+2.93%)
May 06, 2008 10.25 10.65 9.800 10.59 1,221,159 +0.36(+3.52%)
May 05, 2008 9.200 10.26 9.200 10.23 1,344,679 +0.86(+9.18%)
May 02, 2008 8.950 9.400 9.370 9.370 593,518 +0.42(+4.69%)
May 01, 2008 9.000 9.200 8.950 8.950 537,403 -0.13(-1.43%)
Apr 30, 2008 8.980 9.250 8.980 9.080 1,001,435 +0.03(+0.33%)
Apr 29, 2008 8.800 9.050 8.630 9.050 2,394,215 +0.18(+2.03%)
Apr 28, 2008 8.200 8.870 8.200 8.870 862,647 +0.62(+7.52%)
Apr 25, 2008 8.100 8.250 8.100 8.250 269,417 +0.15(+1.85%)
Apr 24, 2008 8.150 8.220 8.000 8.100 556,963 -0.06(-0.74%)
Apr 23, 2008 8.150 8.220 8.150 8.160 771,676 -0.10(-1.21%)
Apr 22, 2008 8.200 8.400 8.190 8.260 1,374,715 -0.13(-1.55%)
Apr 21, 2008 8.290 8.470 8.290 8.390 383,042 +0.17(+2.07%)
Apr 18, 2008 8.220 8.310 8.050 8.220 361,067 +0.01(+0.12%)
Apr 17, 2008 8.350 8.600 8.210 8.210 549,805 -0.26(-3.07%)
Apr 16, 2008 8.350 8.590 8.260 8.470 830,467 +0.12(+1.44%)
Apr 15, 2008 8.050 8.510 8.050 8.350 912,350 +0.41(+5.16%)
Apr 14, 2008 7.620 7.950 7.620 7.940 1,276,097 +0.29(+3.79%)
Apr 11, 2008 7.720 7.780 7.560 7.650 946,476 -0.11(-1.42%)
Apr 10, 2008 7.450 7.770 7.450 7.760 612,909 +0.18(+2.37%)
Apr 09, 2008 7.150 7.580 7.150 7.580 693,944 +0.45(+6.31%)
Apr 08, 2008 6.790 7.190 6.790 7.130 535,014 +0.10(+1.42%)
Apr 07, 2008 6.880 7.140 6.880 7.030 749,274 +0.13(+1.88%)
Apr 04, 2008 6.720 6.970 6.720 6.900 270,265 +0.10(+1.47%)
Apr 03, 2008 6.700 6.900 6.700 6.800 246,549 -0.13(-1.88%)
Apr 02, 2008 6.620 6.970 6.620 6.930 882,042 +0.25(+3.74%)
Apr 01, 2008 6.880 6.890 6.640 6.680 377,625 -0.22(-3.19%)
Mar 31, 2008 7.000 7.090 6.790 6.900 625,715 -0.10(-1.43%)
Mar 28, 2008 7.100 7.180 6.940 7.000 360,189 -0.26(-3.58%)
Mar 27, 2008 7.300 7.390 7.110 7.260 421,953 -0.09(-1.22%)
Mar 26, 2008 7.050 7.410 7.050 7.350 1,136,604 +0.24(+3.38%)
Mar 25, 2008 6.810 7.120 6.750 7.110 930,764 +0.27(+3.95%)
Mar 24, 2008 6.680 6.840 6.650 6.840 195,958 +0.09(+1.33%)
Mar 21, 2008 6.910 6.960 6.630 6.750 1,029,942 +0.00(+0.00%)
Mar 20, 2008 6.910 6.960 6.630 6.750 1,029,942 -0.23(-3.30%)
Mar 19, 2008 7.200 7.240 6.970 6.980 333,116 -0.32(-4.38%)
Mar 18, 2008 7.050 7.400 7.050 7.300 310,590 +0.16(+2.24%)
Mar 17, 2008 7.100 7.160 6.870 7.140 256,316 -0.10(-1.38%)
Mar 14, 2008 7.260 7.400 7.230 7.240 688,445 -0.09(-1.23%)
Mar 13, 2008 7.150 7.370 7.110 7.330 938,053 +0.10(+1.38%)
Mar 12, 2008 7.350 7.400 7.190 7.230 593,769 -0.11(-1.50%)
Mar 11, 2008 7.510 7.590 7.190 7.340 708,588 -0.15(-2.00%)
Mar 10, 2008 7.770 7.770 7.410 7.490 980,626 -0.28(-3.60%)
Mar 07, 2008 7.650 7.870 7.610 7.770 1,261,642 +0.17(+2.24%)
Mar 06, 2008 7.590 7.880 7.500 7.600 3,338,381 +0.20(+2.70%)
Mar 05, 2008 6.600 7.490 6.600 7.400 2,448,389 +0.68(+10.12%)
Mar 04, 2008 6.410 6.920 6.400 6.720 1,212,913 +0.24(+3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.