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

Financial 15 Split Corp (TSX: FTN )

8.230 +0.090 (+1.11%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 12, 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 30, 2015 9.180 9.220 8.910 8.990 84,559 -0.20(-2.18%)
Jan 29, 2015 9.330 9.330 9.030 9.190 76,414 -0.08(-0.86%)
Jan 28, 2015 9.410 9.410 9.270 9.270 47,681 -0.16(-1.70%)
Jan 27, 2015 9.540 9.540 9.360 9.430 87,523 -0.12(-1.26%)
Jan 26, 2015 9.570 9.620 9.520 9.550 68,559 +0.01(+0.10%)
Jan 23, 2015 9.550 9.640 9.540 9.540 44,541 +0.09(+0.95%)
Jan 22, 2015 9.450 9.550 9.350 9.450 90,766 +0.08(+0.85%)
Jan 21, 2015 9.190 9.390 9.190 9.370 49,495 +0.22(+2.40%)
Jan 20, 2015 9.010 9.150 8.940 9.150 95,694 +0.24(+2.69%)
Jan 19, 2015 8.910 8.970 8.880 8.910 38,958 +0.06(+0.68%)
Jan 16, 2015 8.960 9.000 8.840 8.850 73,006 -0.04(-0.45%)
Jan 15, 2015 9.220 9.220 8.840 8.890 59,854 -0.17(-1.88%)
Jan 14, 2015 9.270 9.270 8.900 9.060 180,102 -0.28(-3.00%)
Jan 13, 2015 9.550 9.560 9.250 9.340 79,520 -0.15(-1.58%)
Jan 12, 2015 9.520 9.550 9.400 9.490 91,669 -0.10(-1.04%)
Jan 09, 2015 9.710 9.720 9.510 9.590 68,153 -0.07(-0.72%)
Jan 08, 2015 9.600 9.700 9.600 9.660 42,974 +0.12(+1.26%)
Jan 07, 2015 9.650 9.650 9.540 9.540 31,146 +0.08(+0.85%)
Jan 06, 2015 9.650 9.650 9.400 9.460 57,154 -0.12(-1.25%)
Jan 05, 2015 9.720 9.720 9.510 9.580 40,742 -0.16(-1.64%)
Jan 02, 2015 9.740 9.750 9.730 9.740 26,742 +0.06(+0.62%)
Dec 31, 2014 9.680 9.680 9.680 0 +0.01(+0.10%)
Dec 30, 2014 9.700 9.700 9.660 9.670 18,135 -0.01(-0.10%)
Dec 29, 2014 9.710 9.720 9.680 9.680 31,344 -0.08(-0.82%)
Dec 24, 2014 9.760 9.760 9.760 0 +0.01(+0.10%)
Dec 23, 2014 9.740 9.750 9.730 9.750 42,671 +0.02(+0.21%)
Dec 22, 2014 9.740 9.740 9.700 9.730 39,717 +0.00(+0.00%)
Dec 19, 2014 9.550 9.750 9.550 9.730 58,256 +0.13(+1.35%)
Dec 18, 2014 9.610 9.680 9.560 9.600 32,180 +0.19(+2.02%)
Dec 17, 2014 9.490 9.510 9.400 9.410 62,247 -0.01(-0.11%)
Dec 16, 2014 9.480 9.420 115,623 +0.05(+0.53%)
Dec 15, 2014 9.450 9.480 9.250 9.370 31,812 +0.01(+0.11%)
Dec 12, 2014 9.530 9.530 9.350 9.360 47,950 -0.14(-1.47%)
Dec 11, 2014 9.360 9.600 9.360 9.500 58,429 +0.10(+1.06%)
Dec 10, 2014 9.520 9.550 9.360 9.400 56,332 -0.15(-1.57%)
Dec 09, 2014 9.300 9.550 9.250 9.550 37,925 +0.11(+1.17%)
Dec 08, 2014 9.560 9.560 9.000 9.440 104,547 -0.12(-1.26%)
Dec 05, 2014 9.710 9.720 9.540 9.560 56,656 -0.13(-1.34%)
Dec 04, 2014 9.750 9.750 9.660 9.690 46,796 -0.06(-0.62%)
Dec 03, 2014 9.690 9.750 9.650 9.750 107,003 +0.12(+1.25%)
Dec 02, 2014 9.650 9.730 9.510 9.630 237,688 -0.35(-3.51%)
Dec 01, 2014 10.04 10.04 9.980 9.980 68,596 -0.06(-0.60%)
Nov 28, 2014 10.04 10.08 10.02 10.04 37,951 +0.02(+0.20%)
Nov 27, 2014 10.01 10.02 9.950 10.02 67,478 +0.00(+0.00%)
Nov 26, 2014 10.04 10.04 10.00 10.02 36,657 -0.08(-0.79%)
Nov 25, 2014 10.10 10.14 10.07 10.10 40,467 +0.01(+0.10%)
Nov 24, 2014 10.09 10.14 10.06 10.09 51,614 +0.02(+0.20%)
Nov 21, 2014 10.06 10.09 10.02 10.07 54,663 +0.03(+0.30%)
Nov 20, 2014 9.970 10.05 9.970 10.04 43,106 -0.01(-0.10%)
Nov 19, 2014 10.06 10.06 9.930 10.05 37,172 +0.03(+0.30%)
Nov 18, 2014 9.990 10.02 9.970 10.02 17,179 +0.06(+0.60%)
Nov 17, 2014 9.990 9.990 9.890 9.960 36,381 +0.02(+0.20%)
Nov 14, 2014 9.960 9.980 9.910 9.940 15,752 -0.02(-0.20%)
Nov 13, 2014 10.06 10.06 9.900 9.960 52,817 -0.04(-0.40%)
Nov 12, 2014 9.990 10.02 9.950 10.00 49,032 +0.01(+0.10%)
Nov 11, 2014 10.02 10.02 9.960 9.990 38,334 +0.06(+0.60%)
Nov 10, 2014 9.850 9.930 9.810 9.930 59,903 +0.11(+1.12%)
Nov 07, 2014 9.860 9.870 9.820 9.820 23,888 -0.03(-0.30%)
Nov 06, 2014 9.860 9.880 9.810 9.850 28,935 +0.01(+0.10%)
Nov 05, 2014 9.710 9.910 9.710 9.840 64,207 +0.16(+1.65%)
Nov 04, 2014 9.650 9.720 9.610 9.680 46,787 -0.01(-0.10%)
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.