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 -0.090 (-1.08%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 29, 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, 2014 9.550 9.550 9.310 9.320 65,605 -0.28(-2.92%)
Jan 30, 2014 9.550 9.640 9.420 9.600 69,230 +0.02(+0.21%)
Jan 29, 2014 9.620 9.620 9.500 9.580 38,204 -0.22(-2.24%)
Jan 28, 2014 9.650 9.900 9.630 9.800 83,326 +0.20(+2.08%)
Jan 27, 2014 9.740 9.750 9.230 9.600 191,896 -0.15(-1.54%)
Jan 24, 2014 10.00 10.00 9.700 9.750 210,934 -0.32(-3.18%)
Jan 23, 2014 10.13 10.15 10.05 10.07 87,988 -0.08(-0.79%)
Jan 22, 2014 10.03 10.15 9.950 10.15 127,924 +0.13(+1.30%)
Jan 21, 2014 9.990 10.07 9.870 10.02 138,711 -0.05(-0.50%)
Jan 20, 2014 9.940 10.11 9.940 10.07 98,555 +0.19(+1.92%)
Jan 17, 2014 9.870 9.960 9.870 9.880 48,596 +0.00(+0.00%)
Jan 16, 2014 9.960 9.960 9.840 9.880 115,765 -0.04(-0.40%)
Jan 15, 2014 9.850 9.960 9.870 9.920 97,850 +0.07(+0.71%)
Jan 14, 2014 9.810 9.910 9.760 9.850 77,499 +0.08(+0.82%)
Jan 13, 2014 9.850 9.850 9.680 9.770 184,753 -0.04(-0.41%)
Jan 10, 2014 9.790 9.880 9.600 9.810 405,499 -0.42(-4.11%)
Jan 09, 2014 10.20 10.29 10.18 10.23 30,656 +0.03(+0.29%)
Jan 08, 2014 10.26 10.26 10.16 10.20 48,476 -0.02(-0.20%)
Jan 07, 2014 10.09 10.26 10.09 10.22 47,800 +0.18(+1.79%)
Jan 06, 2014 10.15 10.22 10.03 10.04 90,570 -0.12(-1.18%)
Jan 03, 2014 10.09 10.17 10.02 10.16 27,450 +0.15(+1.50%)
Jan 02, 2014 10.10 10.15 10.00 10.01 49,233 -0.14(-1.38%)
Dec 31, 2013 10.15 10.15 10.15 0 +0.20(+2.01%)
Dec 30, 2013 9.940 10.06 9.850 9.950 43,431 +0.22(+2.26%)
Dec 27, 2013 9.600 9.850 9.570 9.730 46,855 +0.08(+0.83%)
Dec 24, 2013 9.650 9.650 9.650 0 +0.15(+1.58%)
Dec 23, 2013 9.350 9.500 9.320 9.500 61,815 +0.26(+2.81%)
Dec 20, 2013 9.050 9.300 9.050 9.240 139,953 +0.29(+3.24%)
Dec 19, 2013 8.950 8.990 8.920 8.950 53,774 +0.03(+0.34%)
Dec 18, 2013 8.810 8.950 8.780 8.920 59,212 +0.06(+0.68%)
Dec 17, 2013 8.880 8.950 8.780 8.860 39,732 -0.04(-0.45%)
Dec 16, 2013 8.850 8.900 8.850 8.900 32,329 +0.06(+0.68%)
Dec 13, 2013 8.800 8.850 8.800 8.840 35,071 +0.06(+0.68%)
Dec 12, 2013 8.720 8.800 8.720 8.780 12,934 -0.01(-0.11%)
Dec 11, 2013 8.850 8.850 8.750 8.790 22,732 -0.05(-0.57%)
Dec 10, 2013 8.840 8.840 8.800 8.840 11,585 +0.01(+0.11%)
Dec 09, 2013 8.680 8.840 8.680 8.830 41,517 +0.06(+0.68%)
Dec 06, 2013 8.790 8.790 8.650 8.770 17,572 +0.07(+0.80%)
Dec 05, 2013 8.640 8.720 8.560 8.700 53,578 +0.09(+1.05%)
Dec 04, 2013 8.660 8.660 8.600 8.610 35,263 -0.05(-0.58%)
Dec 03, 2013 8.760 8.780 8.520 8.660 51,378 -0.11(-1.25%)
Dec 02, 2013 8.830 8.940 8.730 8.770 29,123 -0.03(-0.34%)
Nov 29, 2013 8.800 8.860 8.740 8.800 25,709 +0.01(+0.11%)
Nov 28, 2013 8.830 8.850 8.740 8.790 18,499 -0.03(-0.34%)
Nov 27, 2013 8.830 8.870 8.750 8.820 13,659 -0.15(-1.67%)
Nov 26, 2013 8.950 8.980 8.830 8.970 64,485 -0.02(-0.22%)
Nov 25, 2013 8.900 9.000 8.870 8.990 94,317 +0.12(+1.35%)
Nov 22, 2013 8.770 8.900 8.750 8.870 73,007 +0.17(+1.95%)
Nov 21, 2013 8.650 8.730 8.650 8.700 43,445 +0.01(+0.12%)
Nov 20, 2013 8.650 8.700 8.600 8.690 88,848 +0.09(+1.05%)
Nov 19, 2013 8.730 8.730 8.600 8.600 75,908 -0.14(-1.60%)
Nov 18, 2013 8.890 8.940 8.700 8.740 62,845 -0.11(-1.24%)
Nov 15, 2013 8.780 8.850 8.720 8.850 41,939 +0.12(+1.37%)
Nov 14, 2013 8.790 8.800 8.650 8.730 98,013 -0.03(-0.34%)
Nov 12, 2013 8.630 8.760 8.600 8.760 62,767 +0.18(+2.10%)
Nov 11, 2013 8.620 8.620 8.510 8.580 48,603 +0.02(+0.23%)
Nov 08, 2013 8.550 8.650 8.500 8.560 70,866 +0.00(+0.00%)
Nov 07, 2013 8.650 8.670 8.560 8.560 38,716 -0.08(-0.93%)
Nov 06, 2013 8.600 8.640 8.570 8.640 13,841 +0.11(+1.29%)
Nov 05, 2013 8.730 8.730 8.510 8.530 57,939 -0.20(-2.29%)
Nov 04, 2013 8.700 8.750 8.690 8.730 26,595 +0.09(+1.04%)
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.