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 (%)
Oct 31, 2023 5.710 5.730 5.630 5.670 71,193 +0.01(+0.18%)
Oct 30, 2023 5.570 5.750 5.510 5.660 260,698 -0.09(-1.57%)
Oct 27, 2023 6.050 6.050 5.700 5.750 474,510 -0.28(-4.64%)
Oct 26, 2023 6.000 6.080 5.960 6.030 276,111 +0.01(+0.17%)
Oct 25, 2023 6.090 6.110 5.970 6.020 204,927 -0.06(-0.99%)
Oct 24, 2023 6.140 6.230 6.010 6.080 157,969 -0.01(-0.16%)
Oct 23, 2023 6.150 6.250 5.950 6.090 226,756 -0.09(-1.46%)
Oct 20, 2023 6.270 6.270 6.100 6.180 211,672 -0.11(-1.75%)
Oct 19, 2023 6.400 6.440 6.270 6.290 154,955 -0.19(-2.93%)
Oct 18, 2023 6.650 6.650 6.410 6.480 112,515 -0.16(-2.41%)
Oct 17, 2023 6.650 6.690 6.590 6.640 100,625 -0.06(-0.90%)
Oct 16, 2023 6.500 6.720 6.460 6.700 197,641 +0.26(+4.04%)
Oct 13, 2023 6.570 6.670 6.360 6.440 191,853 -0.05(-0.77%)
Oct 12, 2023 6.730 6.730 6.420 6.490 157,337 -0.22(-3.28%)
Oct 11, 2023 6.590 6.730 6.520 6.710 190,100 +0.21(+3.23%)
Oct 10, 2023 6.500 6.600 6.460 6.500 265,910 +0.01(+0.15%)
Oct 06, 2023 6.490 0 -0.07(-1.07%)
Oct 05, 2023 6.130 6.600 6.080 6.560 437,734 +0.52(+8.61%)
Oct 04, 2023 5.550 6.060 5.550 6.040 335,400 +0.50(+9.03%)
Oct 03, 2023 6.190 6.190 5.450 5.540 750,276 -0.71(-11.36%)
Oct 02, 2023 6.830 6.840 6.160 6.250 566,830 -0.61(-8.89%)
Sep 29, 2023 7.100 7.110 6.810 6.860 306,950 -0.24(-3.38%)
Sep 28, 2023 7.250 7.250 7.000 7.100 191,996 -0.24(-3.27%)
Sep 27, 2023 7.450 7.460 7.300 7.340 234,761 -0.06(-0.81%)
Sep 26, 2023 7.440 7.440 7.360 7.400 112,067 -0.10(-1.33%)
Sep 25, 2023 7.510 7.500 7.440 7.500 127,621 -0.03(-0.40%)
Sep 22, 2023 7.530 7.610 7.480 7.530 178,148 +0.11(+1.48%)
Sep 21, 2023 7.660 7.660 7.360 7.420 230,817 -0.26(-3.39%)
Sep 20, 2023 7.610 7.700 7.550 7.680 123,497 +0.07(+0.92%)
Sep 19, 2023 7.650 7.650 7.540 7.610 85,093 -0.06(-0.78%)
Sep 18, 2023 7.720 7.740 7.630 7.670 132,253 -0.03(-0.39%)
Sep 15, 2023 7.790 7.790 7.670 7.700 199,872 -0.09(-1.16%)
Sep 14, 2023 7.600 7.830 7.600 7.790 275,818 +0.20(+2.64%)
Sep 13, 2023 7.550 7.660 7.540 7.590 262,934 +0.02(+0.26%)
Sep 12, 2023 7.600 7.610 7.390 7.570 183,187 -0.03(-0.39%)
Sep 11, 2023 7.480 7.640 7.430 7.600 220,347 +0.22(+2.98%)
Sep 08, 2023 6.610 7.540 6.590 7.380 643,210 +0.61(+9.01%)
Sep 07, 2023 6.910 7.090 6.760 6.770 587,692 -0.42(-5.84%)
Sep 06, 2023 7.410 7.480 7.140 7.190 488,142 -0.33(-4.39%)
Sep 05, 2023 8.000 8.000 7.310 7.520 666,645 -0.51(-6.35%)
Sep 01, 2023 8.030 0 -0.21(-2.55%)
Aug 31, 2023 8.560 8.570 7.920 8.240 541,737 -0.33(-3.85%)
Aug 30, 2023 8.650 8.660 8.530 8.570 273,951 -0.22(-2.50%)
Aug 29, 2023 8.750 8.790 8.710 8.790 211,488 +0.01(+0.11%)
Aug 28, 2023 8.850 8.850 8.720 8.780 193,215 -0.04(-0.45%)
Aug 25, 2023 8.850 8.860 8.760 8.820 110,722 -0.03(-0.34%)
Aug 24, 2023 8.810 8.850 8.810 8.850 95,101 +0.05(+0.57%)
Aug 23, 2023 8.710 8.800 8.710 8.800 83,103 +0.10(+1.15%)
Aug 22, 2023 8.750 8.750 8.680 8.700 86,736 -0.02(-0.23%)
Aug 21, 2023 8.770 8.810 8.700 8.720 156,920 -0.05(-0.57%)
Aug 18, 2023 8.720 8.830 8.700 8.770 157,440 +0.01(+0.11%)
Aug 17, 2023 8.770 8.790 8.720 8.760 64,107 -0.01(-0.11%)
Aug 16, 2023 8.780 8.820 8.770 8.770 72,458 -0.01(-0.11%)
Aug 15, 2023 8.850 8.850 8.770 8.780 124,435 -0.11(-1.24%)
Aug 14, 2023 8.830 8.890 8.780 8.890 69,978 +0.02(+0.23%)
Aug 11, 2023 8.860 8.880 8.840 8.870 77,233 +0.01(+0.11%)
Aug 10, 2023 8.770 8.880 8.760 8.860 121,110 +0.08(+0.91%)
Aug 09, 2023 8.750 8.790 8.720 8.780 66,550 +0.03(+0.34%)
Aug 08, 2023 8.750 8.760 8.700 8.750 107,008 -0.01(-0.11%)
Aug 04, 2023 8.760 0 +0.06(+0.69%)
Aug 03, 2023 8.680 8.730 8.670 8.700 109,641 -0.01(-0.11%)
Aug 02, 2023 8.810 8.820 8.700 8.710 225,457 -0.14(-1.58%)
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.