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

Financial 15 Split Corp (TSX: FTN )

8.410 +0.010 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2010 9.950 10.03 9.950 10.03 6,214 +0.13(+1.31%)
Jan 28, 2010 10.01 10.01 9.820 9.900 6,179 -0.11(-1.10%)
Jan 27, 2010 10.07 10.07 10.01 10.01 2,915 -0.07(-0.69%)
Jan 26, 2010 9.860 10.21 9.860 10.08 5,096 +0.20(+2.02%)
Jan 25, 2010 10.00 10.09 9.800 9.880 20,849 -0.07(-0.70%)
Jan 22, 2010 10.03 10.03 9.940 9.950 7,575 -0.03(-0.30%)
Jan 21, 2010 10.14 10.18 9.980 9.980 13,333 -0.07(-0.70%)
Jan 20, 2010 10.00 10.14 9.900 10.05 24,433 +0.09(+0.90%)
Jan 19, 2010 10.22 10.22 9.800 9.960 16,987 -0.09(-0.90%)
Jan 18, 2010 10.15 10.23 10.01 10.05 9,150 +0.15(+1.52%)
Jan 15, 2010 10.09 10.09 9.840 9.900 10,908 -0.15(-1.49%)
Jan 14, 2010 10.26 10.26 9.350 10.05 26,516 -0.10(-0.99%)
Jan 13, 2010 10.10 10.15 10.10 10.15 6,188 +0.00(+0.00%)
Jan 12, 2010 10.09 10.15 10.05 10.15 5,865 +0.03(+0.30%)
Jan 11, 2010 10.08 10.18 10.08 10.12 9,804 +0.03(+0.30%)
Jan 08, 2010 10.05 10.15 10.01 10.09 9,601 +0.07(+0.70%)
Jan 07, 2010 9.870 10.09 9.730 10.02 18,184 +0.40(+4.16%)
Jan 06, 2010 9.920 9.920 9.460 9.620 23,756 -0.23(-2.34%)
Jan 05, 2010 9.390 9.850 9.350 9.850 19,051 +0.34(+3.58%)
Jan 04, 2010 9.220 9.760 9.220 9.510 13,363 +0.07(+0.74%)
Dec 31, 2009 9.440 9.440 9.440 0 +0.24(+2.61%)
Dec 30, 2009 9.230 9.230 9.200 9.200 1,345 +0.03(+0.33%)
Dec 29, 2009 9.210 9.240 9.170 9.170 4,440 -0.12(-1.29%)
Dec 24, 2009 9.110 9.290 9.000 9.290 3,805 +0.29(+3.22%)
Dec 23, 2009 9.080 9.150 8.910 9.000 12,534 -0.08(-0.88%)
Dec 22, 2009 8.920 9.150 8.920 9.080 11,327 +0.28(+3.18%)
Dec 21, 2009 8.700 8.910 8.700 8.800 15,500 +0.11(+1.27%)
Dec 18, 2009 8.530 8.880 8.500 8.690 20,876 +0.12(+1.40%)
Dec 17, 2009 8.680 8.690 8.520 8.570 5,018 +0.00(+0.00%)
Dec 16, 2009 8.690 8.950 8.480 8.570 24,121 -0.03(-0.35%)
Dec 15, 2009 8.450 8.650 8.420 8.600 18,894 +0.20(+2.38%)
Dec 14, 2009 8.190 8.480 8.180 8.400 28,200 +0.15(+1.82%)
Dec 11, 2009 8.150 8.330 8.010 8.250 29,673 +0.05(+0.61%)
Dec 10, 2009 8.320 8.360 7.860 8.200 80,862 +0.40(+5.13%)
Dec 09, 2009 7.760 7.810 7.540 7.800 19,846 +0.04(+0.52%)
Dec 08, 2009 8.380 8.380 7.760 7.760 16,861 -0.50(-6.05%)
Dec 07, 2009 8.660 8.660 8.260 8.260 6,400 -0.15(-1.78%)
Dec 04, 2009 8.330 8.670 8.250 8.410 12,701 +0.15(+1.82%)
Dec 03, 2009 8.370 8.440 8.260 8.260 13,859 -0.18(-2.13%)
Dec 02, 2009 8.550 8.590 8.400 8.440 9,686 -0.20(-2.31%)
Dec 01, 2009 8.940 8.940 8.300 8.640 17,728 -0.08(-0.92%)
Nov 30, 2009 8.560 8.890 8.560 8.720 5,446 +0.07(+0.81%)
Nov 27, 2009 8.760 8.760 8.550 8.650 10,546 -0.25(-2.81%)
Nov 26, 2009 9.180 9.180 8.760 8.900 8,478 -0.26(-2.84%)
Nov 25, 2009 9.260 9.340 9.060 9.160 16,632 +0.16(+1.78%)
Nov 24, 2009 9.070 9.100 8.860 9.000 10,570 +0.00(+0.00%)
Nov 23, 2009 8.800 9.000 8.750 9.000 20,766 +0.30(+3.45%)
Nov 20, 2009 8.800 8.840 8.600 8.700 13,312 +0.09(+1.05%)
Nov 19, 2009 8.790 8.800 8.600 8.610 11,953 -0.11(-1.26%)
Nov 18, 2009 8.970 9.050 8.700 8.720 29,005 -0.37(-4.07%)
Nov 17, 2009 9.100 9.100 8.880 9.090 8,626 -0.01(-0.11%)
Nov 16, 2009 9.070 9.100 8.880 9.100 16,496 +0.05(+0.55%)
Nov 13, 2009 8.750 9.200 8.590 9.050 15,860 +0.46(+5.36%)
Nov 12, 2009 9.250 9.300 8.200 8.590 33,928 -0.56(-6.12%)
Nov 11, 2009 9.450 9.570 9.050 9.150 18,609 -0.17(-1.82%)
Nov 10, 2009 9.980 9.980 9.050 9.320 26,109 -0.68(-6.80%)
Nov 09, 2009 9.990 10.05 9.850 10.00 17,908 +0.00(+0.00%)
Nov 06, 2009 10.17 10.17 10.00 10.00 11,966 -0.17(-1.67%)
Nov 05, 2009 10.19 10.27 10.17 10.17 11,226 +0.02(+0.20%)
Nov 04, 2009 10.29 10.40 10.15 10.15 8,148 -0.10(-0.98%)
Nov 03, 2009 10.01 10.25 10.01 10.25 1,706 +0.14(+1.38%)
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.