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

Financial 15 Split Corp (TSX: FTN )

8.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Nov 28, 2008 4.290 4.650 4.100 4.600 17,684 +0.12(+2.68%)
Nov 27, 2008 4.510 4.740 4.210 4.480 25,917 -0.17(-3.66%)
Nov 26, 2008 4.790 4.800 4.500 4.650 18,117 -0.15(-3.12%)
Nov 25, 2008 5.010 5.010 4.590 4.800 30,348 -0.20(-4.00%)
Nov 24, 2008 4.750 5.110 4.050 5.000 20,559 +0.04(+0.81%)
Nov 21, 2008 5.750 5.750 4.210 4.960 28,481 -0.54(-9.82%)
Nov 20, 2008 5.550 6.030 5.000 5.500 20,279 +0.20(+3.77%)
Nov 19, 2008 6.850 6.850 5.300 5.300 21,886 -1.79(-25.25%)
Nov 18, 2008 7.240 7.250 6.890 7.090 14,876 -0.04(-0.56%)
Nov 17, 2008 7.060 7.430 7.020 7.130 17,741 -0.56(-7.28%)
Nov 14, 2008 7.680 7.750 7.280 7.690 7,457 +0.08(+1.05%)
Nov 13, 2008 7.750 7.770 7.200 7.610 3,647 -0.14(-1.81%)
Nov 12, 2008 8.170 8.290 7.170 7.750 60,323 -0.42(-5.14%)
Nov 11, 2008 8.270 8.300 8.010 8.170 9,926 -0.23(-2.74%)
Nov 10, 2008 8.240 8.500 8.180 8.400 21,797 +0.33(+4.09%)
Nov 07, 2008 8.310 8.310 8.070 8.070 21,069 -0.04(-0.49%)
Nov 06, 2008 8.400 8.400 8.100 8.110 20,104 -0.54(-6.24%)
Nov 05, 2008 8.260 8.650 8.250 8.650 14,679 +0.19(+2.25%)
Nov 04, 2008 8.160 8.800 8.150 8.460 11,808 +0.46(+5.75%)
Nov 03, 2008 8.300 8.780 8.000 8.000 7,023 -0.49(-5.77%)
Oct 31, 2008 8.150 8.540 8.100 8.490 9,523 +0.24(+2.91%)
Oct 30, 2008 8.250 8.250 8.030 8.250 3,267 -0.15(-1.79%)
Oct 29, 2008 8.430 8.430 8.000 8.400 8,564 +0.22(+2.69%)
Oct 28, 2008 8.470 8.470 7.790 8.180 5,131 -0.21(-2.50%)
Oct 27, 2008 8.290 8.530 8.200 8.390 4,552 +0.20(+2.44%)
Oct 24, 2008 8.090 8.190 8.090 8.190 2,955 -0.41(-4.77%)
Oct 23, 2008 8.630 8.650 8.540 8.600 4,283 -0.21(-2.38%)
Oct 22, 2008 8.900 9.110 8.810 8.810 9,320 -0.11(-1.23%)
Oct 21, 2008 9.150 9.250 8.920 8.920 6,185 -0.08(-0.89%)
Oct 20, 2008 8.990 9.290 8.990 9.000 14,739 +0.44(+5.14%)
Oct 17, 2008 8.320 8.930 8.220 8.560 11,678 +0.61(+7.67%)
Oct 16, 2008 8.440 8.450 7.720 7.950 42,845 -0.86(-9.76%)
Oct 15, 2008 8.880 8.890 8.010 8.810 12,527 -0.08(-0.90%)
Oct 14, 2008 8.880 9.470 6.980 8.890 20,754 +1.91(+27.36%)
Oct 10, 2008 7.490 7.490 5.180 6.980 25,573 -0.63(-8.28%)
Oct 09, 2008 8.760 9.000 7.600 7.610 18,960 -1.09(-12.53%)
Oct 08, 2008 8.510 8.990 8.460 8.700 14,949 -0.39(-4.29%)
Oct 07, 2008 9.300 9.300 8.960 9.090 10,214 +0.16(+1.79%)
Oct 06, 2008 9.210 10.00 8.500 8.930 30,698 -1.49(-14.30%)
Oct 03, 2008 10.60 11.18 10.42 10.42 10,473 -0.08(-0.76%)
Oct 02, 2008 10.84 10.84 10.34 10.50 11,788 -0.30(-2.78%)
Oct 01, 2008 10.63 10.80 10.40 10.80 6,099 +0.08(+0.75%)
Sep 30, 2008 10.19 10.74 10.08 10.72 34,606 +0.62(+6.14%)
Sep 29, 2008 10.95 10.95 9.770 10.10 14,234 -1.16(-10.30%)
Sep 26, 2008 11.41 11.41 10.66 11.26 2,746 -0.34(-2.93%)
Sep 25, 2008 11.43 11.67 11.43 11.60 22,898 -0.19(-1.61%)
Sep 24, 2008 11.86 11.99 11.26 11.79 3,395 -0.15(-1.26%)
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.