TSX · FTG · stock

Firan Technology Group Corporation (FTG) stock price history

Every TSX trading session of Firan Technology Group Corporation from Aug 13, 1996 to Sep 28, 2026: 7,569 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get FTG data, free keyYear by year table

FTG adjusted close, 1996 to 2026

FTGFiran Technology Group Corporation
CA$25.34+114.2% over one year
200020052010201520202025
CA$26.28
All time high, 2026
CA$26.63
52 week high, CA$9.78 low
7,569
Daily sessions since 1996

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.

FTG key facts

  • Firan Technology Group Corporation (FTG) closed at CA$25.34 on Sep 28, 2026 on TSX.
  • FTG's all time high close is CA$26.28, set on May 29, 2026; its all time low close is CA$0.1700 on Feb 16, 2011.
  • FTG's 52 week range is CA$9.78 to CA$26.63.
  • FTG returned +114.2% over the year to Sep 28, 2026 and +859.8% over five years.
  • Over ten years FTG returned +839%, +25.1% a year compounded.
  • FTG's deepest drawdown was -97.5% from Sep 30, 1996 to Feb 16, 2011.
  • DataCedar holds 7,569 daily sessions of FTG history from Aug 13, 1996 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

FTG price chart, 1996 to 2026

FTG adjusted close, Aug 13, 1996 to Sep 28, 2026CA$0.2500CA$1.18CA$5.54CA$26.07200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

FTG returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+25.0%
3 months+14.1%
6 months+45.7%
Year to date+120.7%
1 year+114.2%
3 years+722.7%
5 years+859.8%
10 years+838.5%
Since Aug 13, 1996+533.5%
Compound annual growth, 30.1 years+6.3%

FTG records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$26.28 on May 29, 2026
All time low close
CA$0.1700 on Feb 16, 2011
52 week high
CA$26.63 on May 29, 2026
52 week low
CA$9.78 on Oct 17, 2025
Deepest drawdown
-97.5% from Sep 30, 1996 to Feb 16, 2011, recovered Oct 15, 2024
Best single session
+71.1% on Apr 14, 2010
Worst single session
-32.0% on Feb 16, 2011
Volatility, 1 year annualised
55.2%
Sessions closing higher, 1 year
54%
Growth of 1 since 1996
6.3×
Best calendar year
2014, +183%
Worst calendar year
2008, -77%

FTG price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Aug 13, 1996; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$11.47CA$26.63CA$11.47CA$25.34+119.4%16.8M186
2025CA$7.33CA$12.96CA$6.66CA$11.55+58.4%12.4M251
2024CA$4.28CA$7.97CA$3.86CA$7.29+71.5%5.4M252
2023CA$2.38CA$4.67CA$2.25CA$4.25+80.9%6.1M250
2022CA$2.62CA$3.01CA$1.75CA$2.35-11.3%6.9M250
2021CA$2.02CA$3.50CA$1.87CA$2.65+29.3%12.2M251
2020CA$4.09CA$4.37CA$1.45CA$2.05-49.6%7.2M252
2019CA$2.24CA$4.16CA$2.10CA$4.07+92.9%5.8M251
2018CA$3.61CA$3.88CA$1.93CA$2.11-41.6%4.3M251
2017CA$3.95CA$4.84CA$2.80CA$3.61-6.2%11.1M250
2016CA$2.33CA$3.88CA$2.01CA$3.85+62.4%11.7M251
2015CA$0.8500CA$2.88CA$0.7000CA$2.37+178.8%8.9M251
2014CA$0.4800CA$0.9100CA$0.4000CA$0.8500+183.3%721.5K251
2013CA$0.5400CA$0.9600CA$0.2800CA$0.3000-44.4%1.2M251
2012CA$0.4500CA$0.8000CA$0.3500CA$0.5400+20.0%1.1M251
2011CA$0.3400CA$0.6500CA$0.1500CA$0.4500+32.4%4.4M250
2010CA$0.4000CA$0.6500CA$0.2500CA$0.3400-19.0%1.5M251
2009CA$0.3000CA$0.7500CA$0.2500CA$0.4200+40.0%2.1M251
2008CA$1.30CA$1.30CA$0.2600CA$0.3000-76.9%1M252
2007CA$1.30CA$1.96CA$1.01CA$1.300.0%939.4K252
2006CA$1.25CA$1.79CA$1.01CA$1.30+4.0%691.1K251
2005CA$1.38CA$1.58CA$0.7000CA$1.25-9.4%1.6M251
2004CA$1.71CA$2.15CA$1.30CA$1.38-23.3%1.7M253
2003CA$1.43CA$2.38CA$1.15CA$1.80+25.9%767K252
2002CA$1.68CA$2.20CA$1.16CA$1.43-14.9%1.3M252
2001CA$2.65CA$4.70CA$1.35CA$1.68-40.0%2.6M251
2000CA$1.40CA$3.80CA$1.40CA$2.80+69.7%2.1M251
1999CA$2.40CA$3.25CA$1.10CA$1.65-31.3%2.8M252
1998CA$2.00CA$4.40CA$1.60CA$2.40+20.0%656.4K252
1997CA$4.80CA$5.60CA$1.60CA$2.00-58.3%1.2M252
1996CA$4.40CA$7.60CA$2.40CA$4.80n/a408.2K97

FTG monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$25.34+25.1%
August 2026CA$20.26-11.8%
July 2026CA$22.96+1.0%
June 2026CA$22.74-13.5%
May 2026CA$26.28+31.7%
April 2026CA$19.95+7.1%
March 2026CA$18.63-13.6%
February 2026CA$21.57+47.8%
January 2026CA$14.59+26.3%
December 2025CA$11.55+1.8%
November 2025CA$11.35+3.9%
October 2025CA$10.92-7.5%

About the FTG data

Daily bars. 7,569 sessions from Aug 13, 1996 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 13, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/FTG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • FRX Fennec Pharmaceuticals Inc.
  • FSV FirstService Corporation
  • FSZ Fiera Capital Corporation
  • FT Fortune Minerals Limited
  • FTN Financial 15 Split Corp.
  • FTS Fortis Inc.
  • FTT Finning International Inc.
  • FTU US Financial 15 Split Corp

Common questions

FTG share price history

Start with any symbol.

Start free