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

Financial 15 Split Corp (TSX: FTN )

8.280 -0.050 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Jan 31, 2023 9.580 9.590 9.550 9.580 87,846 +0.01(+0.10%)
Jan 30, 2023 9.650 9.650 9.570 9.570 142,206 -0.13(-1.34%)
Jan 27, 2023 9.700 9.720 9.670 9.700 141,082 +0.01(+0.10%)
Jan 26, 2023 9.650 9.690 9.590 9.690 117,407 +0.05(+0.52%)
Jan 25, 2023 9.610 9.640 9.550 9.640 106,411 +0.02(+0.21%)
Jan 24, 2023 9.570 9.630 9.550 9.620 55,322 +0.03(+0.31%)
Jan 23, 2023 9.550 9.620 9.530 9.590 112,135 +0.07(+0.74%)
Jan 20, 2023 9.500 9.570 9.470 9.520 154,124 +0.04(+0.42%)
Jan 19, 2023 9.540 9.550 9.430 9.480 171,152 -0.11(-1.15%)
Jan 18, 2023 9.710 9.720 9.580 9.590 158,272 -0.11(-1.13%)
Jan 17, 2023 9.690 9.700 9.650 9.700 97,371 +0.03(+0.31%)
Jan 16, 2023 9.650 9.680 9.600 9.670 174,125 +0.03(+0.31%)
Jan 13, 2023 9.600 9.640 9.520 9.640 107,568 +0.02(+0.21%)
Jan 12, 2023 9.570 9.650 9.540 9.620 256,018 +0.05(+0.52%)
Jan 11, 2023 9.520 9.580 9.520 9.570 107,420 +0.05(+0.53%)
Jan 10, 2023 9.460 9.520 9.440 9.520 139,851 +0.02(+0.21%)
Jan 09, 2023 9.470 9.510 9.420 9.500 124,073 +0.10(+1.06%)
Jan 06, 2023 9.390 9.400 9.330 9.400 104,123 +0.07(+0.75%)
Jan 05, 2023 9.300 9.360 9.290 9.330 54,600 +0.02(+0.21%)
Jan 04, 2023 9.280 9.320 9.240 9.310 72,339 +0.06(+0.65%)
Jan 03, 2023 9.270 9.310 9.190 9.250 95,387 +0.02(+0.22%)
Dec 30, 2022 9.230 0 +0.03(+0.33%)
Dec 29, 2022 9.210 9.220 9.150 9.200 82,999 -0.10(-1.08%)
Dec 28, 2022 9.370 9.420 9.270 9.300 164,284 -0.04(-0.43%)
Dec 23, 2022 9.340 0 +0.09(+0.97%)
Dec 22, 2022 9.250 9.290 9.160 9.250 165,883 -0.01(-0.11%)
Dec 21, 2022 9.240 9.340 9.220 9.260 125,714 +0.08(+0.87%)
Dec 20, 2022 9.170 9.260 9.130 9.180 151,368 +0.03(+0.33%)
Dec 19, 2022 9.200 9.250 9.120 9.150 103,362 -0.02(-0.22%)
Dec 16, 2022 9.200 9.230 9.130 9.170 175,754 -0.05(-0.54%)
Dec 15, 2022 9.220 9.290 9.200 9.220 121,521 -0.13(-1.39%)
Dec 14, 2022 9.280 9.370 9.230 9.350 114,294 +0.07(+0.75%)
Dec 13, 2022 9.300 9.380 9.200 9.280 117,315 +0.09(+0.98%)
Dec 12, 2022 9.170 9.210 9.110 9.190 104,853 +0.03(+0.33%)
Dec 09, 2022 9.150 9.200 9.130 9.160 104,332 +0.01(+0.11%)
Dec 08, 2022 9.180 9.240 9.110 9.150 199,251 +0.00(+0.00%)
Dec 07, 2022 9.180 9.260 9.090 9.150 109,342 +0.00(+0.00%)
Dec 06, 2022 9.180 9.300 9.130 9.150 68,501 -0.02(-0.22%)
Dec 05, 2022 9.370 9.500 9.050 9.170 212,688 -0.22(-2.34%)
Dec 02, 2022 9.380 9.400 9.300 9.390 78,242 -0.01(-0.11%)
Dec 01, 2022 9.500 9.510 9.360 9.400 68,610 -0.10(-1.05%)
Nov 30, 2022 9.520 9.540 9.310 9.500 176,883 -0.04(-0.42%)
Nov 29, 2022 9.460 9.550 9.420 9.540 159,558 -0.04(-0.42%)
Nov 28, 2022 9.750 9.760 9.510 9.580 370,755 -0.20(-2.04%)
Nov 25, 2022 9.750 9.780 9.690 9.780 187,682 +0.08(+0.82%)
Nov 24, 2022 9.700 9.720 9.600 9.700 191,222 +0.07(+0.73%)
Nov 23, 2022 9.490 9.690 9.490 9.630 123,803 +0.15(+1.58%)
Nov 22, 2022 9.260 9.480 9.250 9.480 198,678 +0.27(+2.93%)
Nov 21, 2022 9.200 9.250 9.150 9.210 121,419 -0.01(-0.11%)
Nov 18, 2022 9.180 9.220 9.160 9.220 117,239 +0.06(+0.66%)
Nov 17, 2022 9.110 9.220 9.110 9.160 56,227 -0.06(-0.65%)
Nov 16, 2022 9.160 9.220 9.110 9.220 58,187 +0.04(+0.44%)
Nov 15, 2022 9.200 9.230 9.120 9.180 148,814 +0.07(+0.77%)
Nov 14, 2022 9.070 9.150 9.040 9.110 168,370 +0.01(+0.11%)
Nov 11, 2022 9.050 9.100 9.010 9.100 193,391 +0.03(+0.33%)
Nov 10, 2022 9.020 9.090 8.930 9.070 237,416 +0.25(+2.83%)
Nov 09, 2022 8.880 8.910 8.770 8.820 78,372 -0.11(-1.23%)
Nov 08, 2022 8.990 8.990 8.870 8.930 183,339 +0.01(+0.11%)
Nov 07, 2022 8.900 8.950 8.880 8.920 80,372 +0.03(+0.34%)
Nov 04, 2022 8.990 9.000 8.770 8.890 220,687 +0.01(+0.11%)
Nov 03, 2022 8.860 8.950 8.750 8.880 173,354 -0.07(-0.78%)
Nov 02, 2022 8.930 8.950 113,327 +0.02(+0.22%)
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.