Singapore markets open in 54 minutes

Filo Corp. (FIL.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
25.04+0.07 (+0.28%)
At close: 03:59PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202425.0225.3024.8725.0425.04194,931
26 Jun 202424.4925.0824.4824.9724.97125,400
25 Jun 202424.4124.7224.3524.5224.52141,700
24 Jun 202424.5724.7724.3424.6424.64251,000
21 Jun 202424.5024.7323.8324.5924.59322,800
20 Jun 202424.9025.8524.7424.9324.93312,500
19 Jun 202424.9725.1924.8825.0725.07119,400
18 Jun 202424.0224.9924.0224.7924.79167,400
17 Jun 202424.2624.5123.9424.3424.34330,100
14 Jun 202424.0124.6823.9824.6124.61318,500
13 Jun 202423.6024.1423.6024.0524.05177,700
12 Jun 202424.8825.2823.5423.7223.72196,400
11 Jun 202424.6324.7424.2124.3624.36175,300
10 Jun 202424.1524.8823.9624.7624.76119,800
07 Jun 202423.9524.3423.7224.1124.11247,500
06 Jun 202423.4124.9323.4124.6524.65205,800
05 Jun 202423.2423.5523.0023.4023.40206,400
04 Jun 202424.0324.0322.7023.0923.09293,400
03 Jun 202425.2325.2324.1224.4024.40167,700
31 May 202425.4925.7924.6025.1725.17313,500
30 May 202424.7525.6324.7525.4825.48168,600
29 May 202425.4825.4824.8325.1225.12187,100
28 May 202425.4125.8825.2925.8525.85163,200
27 May 202425.1026.0925.1025.4625.46117,700
24 May 202425.6625.9324.7824.9924.99264,700
23 May 202425.9326.1525.3825.4525.45146,400
22 May 202426.0126.5125.6325.7925.79577,600
21 May 202426.3426.9226.2826.7826.78238,800
17 May 202426.0026.8825.9826.6626.66377,300
16 May 202425.0525.8025.0525.6225.62177,300
15 May 202425.5025.5324.8525.4525.45132,500
14 May 202424.9925.6324.6525.3125.31171,400
13 May 202424.8724.8724.0824.6324.63124,800
10 May 202425.0025.4424.6824.6924.69207,600
09 May 202425.2326.2024.6724.8824.88248,900
08 May 202425.7325.9025.1425.2325.23243,600
07 May 202425.5626.0825.5126.0026.00200,500
06 May 202425.0025.4324.9225.4325.43197,400
03 May 202425.1325.4924.1324.8324.83135,700
02 May 202424.4024.7923.8824.4324.43187,300
01 May 202424.4224.9023.9224.4924.49183,700
30 Apr 202425.1725.1724.2524.6724.67832,300
29 Apr 202425.5025.5524.9725.5025.50203,300
26 Apr 202424.4425.5524.0325.4725.47352,200
25 Apr 202424.2324.3323.3324.2324.23292,800
24 Apr 202424.4924.7224.1824.2324.23124,100
23 Apr 202424.4125.2024.2224.4824.48171,300
22 Apr 202424.7024.8324.2624.6924.69166,900
19 Apr 202424.4425.1924.4424.9124.91201,800
18 Apr 202423.8624.7923.8524.4124.41226,000
17 Apr 202423.4124.0523.3623.7523.75165,900
16 Apr 202423.5723.6723.2223.2723.27207,300
15 Apr 202424.8124.8123.5223.8523.85156,500
12 Apr 202424.6025.1424.0024.2424.24173,100
11 Apr 202424.5024.6123.9024.1324.13203,800
10 Apr 202423.8025.1523.8024.3324.33203,200
09 Apr 202424.1524.7624.1324.2924.29354,100
08 Apr 202425.0025.0223.9823.9823.98313,300
05 Apr 202424.6425.0024.2524.9724.97156,000
04 Apr 202424.6025.2124.3524.4124.41266,400
03 Apr 202424.1024.6023.9324.5224.52288,600
02 Apr 202424.1324.1323.9024.1024.10220,800
01 Apr 202423.7524.1323.5724.1324.13377,800
28 Mar 202422.9023.9122.8523.6523.65315,100
27 Mar 202421.8822.8121.8822.7922.79176,200
26 Mar 202422.4422.6021.8621.9021.90197,400
25 Mar 202422.8523.0022.3222.3622.36156,200
22 Mar 202423.0023.3022.7222.8522.85275,200
21 Mar 202424.0724.1922.9823.1723.17395,700
20 Mar 202423.2024.0523.2023.7523.75116,900
19 Mar 202423.6923.8323.2423.3323.33177,000
18 Mar 202424.1424.3323.7623.9023.90632,800
15 Mar 202423.7024.4123.5124.0924.09522,100
14 Mar 202423.4923.7023.2423.6523.65189,500
13 Mar 202423.2024.1623.2023.4523.45323,300
12 Mar 202422.9523.1622.8022.9522.95177,300
11 Mar 202422.8023.2022.7022.9522.95171,500
08 Mar 202423.1523.4322.7122.9822.98149,800
07 Mar 202422.9823.3722.7022.8622.86152,100
06 Mar 202422.0822.9322.0822.8722.87176,700
05 Mar 202422.7322.7321.8221.8921.89140,200
04 Mar 202422.5022.8322.3022.6722.67201,400
01 Mar 202422.0922.6021.9222.3622.36551,400
29 Feb 202422.0422.4121.4921.9321.93419,400
28 Feb 202421.5421.8421.2121.7321.73128,600
27 Feb 202421.4121.5521.1321.5021.50116,600
26 Feb 202421.4421.4620.9521.2721.2788,100
23 Feb 202420.6621.8120.6621.6521.65171,400
22 Feb 202421.4321.5920.5820.8720.8795,800
21 Feb 202421.3521.3920.8321.3121.3189,700
20 Feb 202421.1621.4820.9421.4221.42197,500
16 Feb 202420.4821.3120.4621.2221.2298,400
15 Feb 202420.3720.8620.0420.4820.48151,400
14 Feb 202419.5220.3219.5220.0320.03187,000
13 Feb 202420.2920.4619.4019.6419.64154,500
12 Feb 202420.2020.5019.9820.2820.2896,700
09 Feb 202420.3920.3919.9020.1920.19108,600
08 Feb 202420.3520.5020.0420.2120.21185,700
07 Feb 202420.3720.7820.3120.4520.45118,900
06 Feb 202420.4620.8720.4120.5820.5879,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...