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, 2016 7.630 7.790 7.460 7.710 147,051 +0.12(+1.58%)
Jan 28, 2016 7.580 7.670 7.380 7.590 140,578 +0.19(+2.57%)
Jan 27, 2016 7.390 7.470 7.230 7.400 77,148 -0.11(-1.46%)
Jan 26, 2016 7.230 7.630 7.150 7.510 130,723 +0.33(+4.60%)
Jan 25, 2016 7.330 7.470 7.160 7.180 178,401 -0.36(-4.77%)
Jan 22, 2016 7.000 7.640 6.850 7.540 231,547 +1.15(+18.00%)
Jan 21, 2016 6.110 6.390 5.700 6.390 200,361 +0.44(+7.39%)
Jan 20, 2016 6.260 6.260 4.940 5.950 495,402 -0.56(-8.60%)
Jan 19, 2016 7.140 7.170 6.430 6.510 257,981 -0.34(-4.96%)
Jan 18, 2016 6.640 6.900 6.640 6.850 168,414 +0.12(+1.78%)
Jan 15, 2016 6.800 7.260 6.540 6.730 264,121 -0.79(-10.51%)
Jan 14, 2016 7.200 7.540 6.410 7.520 384,028 -0.13(-1.70%)
Jan 13, 2016 8.930 8.940 7.510 7.650 212,619 -1.28(-14.33%)
Jan 12, 2016 9.230 9.330 8.550 8.930 144,749 -0.26(-2.83%)
Jan 11, 2016 9.330 9.550 9.130 9.190 50,470 -0.06(-0.65%)
Jan 08, 2016 9.190 9.490 9.190 9.250 85,531 +0.18(+1.98%)
Jan 07, 2016 9.300 9.300 9.010 9.070 109,342 -0.31(-3.30%)
Jan 06, 2016 9.590 9.600 9.370 9.380 68,098 -0.31(-3.20%)
Jan 05, 2016 9.740 9.780 9.680 9.690 42,096 -0.03(-0.31%)
Jan 04, 2016 9.650 9.720 9.500 9.720 50,233 -0.03(-0.31%)
Dec 31, 2015 9.750 9.750 9.750 0 -0.05(-0.51%)
Dec 30, 2015 9.800 9.910 9.800 9.800 17,885 +0.04(+0.41%)
Dec 29, 2015 9.790 9.950 9.760 9.760 87,828 -0.14(-1.41%)
Dec 24, 2015 9.900 9.900 9.900 0 +0.14(+1.43%)
Dec 23, 2015 9.600 9.800 9.500 9.760 78,056 +0.18(+1.88%)
Dec 22, 2015 9.620 9.640 9.550 9.580 69,789 -0.02(-0.21%)
Dec 21, 2015 9.650 9.770 9.550 9.600 42,928 +0.00(+0.00%)
Dec 18, 2015 9.550 9.660 9.510 9.600 29,773 +0.06(+0.63%)
Dec 17, 2015 9.740 9.810 9.540 9.540 59,210 -0.13(-1.34%)
Dec 16, 2015 9.500 9.680 9.500 9.670 56,626 +0.23(+2.44%)
Dec 15, 2015 9.460 9.490 9.390 9.440 55,672 +0.22(+2.39%)
Dec 14, 2015 9.600 9.600 9.050 9.220 135,341 -0.40(-4.16%)
Dec 11, 2015 9.690 9.690 9.600 9.620 57,316 -0.13(-1.33%)
Dec 10, 2015 9.690 9.750 9.650 9.750 17,158 +0.06(+0.62%)
Dec 09, 2015 9.610 9.690 9.610 9.690 23,188 +0.08(+0.83%)
Dec 08, 2015 9.690 9.690 9.600 9.610 48,429 -0.09(-0.93%)
Dec 07, 2015 9.750 9.780 9.670 9.700 46,784 -0.10(-1.02%)
Dec 04, 2015 9.740 9.850 9.730 9.800 67,304 +0.09(+0.93%)
Dec 03, 2015 9.790 9.790 9.560 9.710 46,757 -0.09(-0.92%)
Dec 02, 2015 9.780 9.860 9.770 9.800 53,228 +0.03(+0.31%)
Dec 01, 2015 9.840 9.840 9.710 9.770 58,714 -0.03(-0.31%)
Nov 30, 2015 9.800 9.810 9.700 9.800 92,915 -0.10(-1.01%)
Nov 27, 2015 9.890 9.930 9.800 9.900 61,248 -0.01(-0.10%)
Nov 26, 2015 9.930 9.930 9.870 9.910 79,345 -0.13(-1.29%)
Nov 25, 2015 9.990 10.04 9.990 10.04 99,299 +0.05(+0.50%)
Nov 24, 2015 10.00 10.02 9.930 9.990 55,629 -0.04(-0.40%)
Nov 23, 2015 10.03 77,169 -0.01(-0.10%)
Nov 20, 2015 9.920 10.06 9.910 10.04 516,312 -0.36(-3.46%)
Nov 19, 2015 10.41 10.43 10.38 10.40 69,792 +0.02(+0.19%)
Nov 18, 2015 10.28 10.40 10.28 10.38 42,237 +0.16(+1.57%)
Nov 17, 2015 10.23 10.27 10.19 10.22 47,046 +0.05(+0.49%)
Nov 16, 2015 10.12 10.18 10.11 10.17 34,523 +0.07(+0.69%)
Nov 13, 2015 10.16 10.18 10.10 10.10 44,174 -0.05(-0.49%)
Nov 12, 2015 10.25 10.25 10.15 10.15 0 -0.10(-0.98%)
Nov 11, 2015 10.20 10.25 10.17 10.25 38,477 +0.07(+0.69%)
Nov 10, 2015 10.19 10.22 10.16 10.18 47,730 -0.02(-0.20%)
Nov 09, 2015 10.15 10.20 10.14 10.20 28,423 +0.00(+0.00%)
Nov 06, 2015 10.14 10.20 10.14 10.20 38,103 +0.08(+0.79%)
Nov 05, 2015 10.12 10.12 10.03 10.12 29,776 +0.03(+0.30%)
Nov 04, 2015 10.00 10.10 9.990 10.09 20,900 +0.09(+0.90%)
Nov 03, 2015 10.00 10.00 9.940 10.00 16,938 +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.