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 -0.090 (-1.09%)
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 30, 2018 8.760 8.790 8.320 8.540 256,969 -0.22(-2.51%)
Nov 29, 2018 8.900 8.900 8.760 8.760 93,804 -0.23(-2.56%)
Nov 28, 2018 8.850 9.000 8.800 8.990 326,075 +0.20(+2.28%)
Nov 27, 2018 8.700 8.790 8.640 8.790 89,693 +0.10(+1.15%)
Nov 26, 2018 8.670 8.730 8.610 8.690 92,886 +0.14(+1.64%)
Nov 23, 2018 8.520 8.580 8.460 8.550 99,041 -0.03(-0.35%)
Nov 22, 2018 8.510 8.600 8.410 8.580 95,623 +0.10(+1.18%)
Nov 21, 2018 8.300 8.500 8.220 8.480 82,442 +0.24(+2.91%)
Nov 20, 2018 8.390 8.390 8.010 8.240 262,103 -0.26(-3.06%)
Nov 19, 2018 8.640 8.690 8.430 8.500 122,624 -0.14(-1.62%)
Nov 16, 2018 8.500 8.640 8.450 8.640 113,641 +0.18(+2.13%)
Nov 15, 2018 8.460 8.600 8.320 8.460 205,043 +0.00(+0.00%)
Nov 14, 2018 8.780 8.860 8.200 8.460 267,696 -0.26(-2.98%)
Nov 13, 2018 8.680 8.890 8.650 8.720 106,852 +0.07(+0.81%)
Nov 12, 2018 8.990 8.990 8.610 8.650 212,102 -0.33(-3.67%)
Nov 09, 2018 8.920 8.980 8.850 8.980 129,629 +0.04(+0.45%)
Nov 08, 2018 8.660 8.980 8.660 8.940 223,817 +0.25(+2.88%)
Nov 07, 2018 8.710 8.730 8.560 8.690 164,226 +0.16(+1.88%)
Nov 06, 2018 8.550 8.690 8.510 8.530 132,628 +0.06(+0.71%)
Nov 05, 2018 8.390 8.480 8.310 8.470 65,947 +0.12(+1.44%)
Nov 02, 2018 8.330 8.420 8.260 8.350 88,435 +0.09(+1.09%)
Nov 01, 2018 8.320 8.430 8.210 8.260 177,182 +0.06(+0.73%)
Oct 31, 2018 8.080 8.260 8.080 8.200 273,805 +0.27(+3.40%)
Oct 30, 2018 7.840 8.020 7.800 7.930 143,461 -0.01(-0.13%)
Oct 29, 2018 8.340 8.470 7.820 7.940 307,264 -0.12(-1.49%)
Oct 26, 2018 8.150 8.150 7.730 8.060 338,566 -0.11(-1.35%)
Oct 25, 2018 7.850 8.290 7.850 8.170 301,881 +0.44(+5.69%)
Oct 24, 2018 8.360 8.380 7.700 7.730 399,487 -0.61(-7.31%)
Oct 23, 2018 7.620 8.470 7.620 8.340 672,734 +0.12(+1.46%)
Oct 22, 2018 9.060 9.060 8.160 8.220 500,266 -0.79(-8.77%)
Oct 19, 2018 8.960 9.260 8.950 9.010 151,982 -0.03(-0.33%)
Oct 18, 2018 9.450 9.460 8.890 9.040 408,932 -0.45(-4.74%)
Oct 17, 2018 9.500 9.540 9.230 9.490 263,497 +0.00(+0.00%)
Oct 16, 2018 8.980 9.490 8.800 9.490 479,602 +0.63(+7.11%)
Oct 15, 2018 8.200 8.910 8.170 8.860 549,375 +0.71(+8.71%)
Oct 12, 2018 7.940 8.440 7.670 8.150 941,179 +0.74(+9.99%)
Oct 11, 2018 7.000 8.530 6.800 7.410 1,485,866 +0.22(+3.06%)
Oct 10, 2018 8.430 8.490 7.190 7.190 1,810,518 -1.55(-17.73%)
Oct 09, 2018 9.650 9.670 8.580 8.740 1,068,287 -0.99(-10.17%)
Oct 05, 2018 9.730 9.730 9.730 0 -0.30(-2.99%)
Oct 04, 2018 10.07 10.08 9.910 10.03 257,544 -0.06(-0.59%)
Oct 03, 2018 10.08 10.09 10.07 10.09 35,035 +0.01(+0.10%)
Oct 02, 2018 10.09 10.09 10.07 10.08 97,547 -0.01(-0.10%)
Oct 01, 2018 10.07 10.13 10.07 10.09 331,716 -0.01(-0.10%)
Sep 28, 2018 10.14 10.14 10.08 10.10 163,509 -0.05(-0.49%)
Sep 27, 2018 10.17 10.18 10.14 10.15 66,794 -0.13(-1.26%)
Sep 26, 2018 10.25 10.28 10.25 10.28 123,981 +0.00(+0.00%)
Sep 25, 2018 10.29 10.29 10.25 10.28 89,494 -0.01(-0.10%)
Sep 24, 2018 10.23 10.30 10.19 10.29 151,723 +0.09(+0.88%)
Sep 21, 2018 10.24 10.27 10.20 10.20 142,441 -0.02(-0.20%)
Sep 20, 2018 10.18 10.25 10.17 10.22 123,118 +0.06(+0.59%)
Sep 19, 2018 10.15 10.18 10.14 10.16 159,489 +0.00(+0.00%)
Sep 18, 2018 10.14 10.16 10.14 10.16 40,702 +0.02(+0.20%)
Sep 17, 2018 10.12 10.16 10.12 10.14 39,592 +0.04(+0.40%)
Sep 14, 2018 10.09 10.12 10.08 10.10 66,770 +0.02(+0.20%)
Sep 13, 2018 10.11 10.15 10.08 10.08 81,486 -0.03(-0.30%)
Sep 12, 2018 10.12 10.13 10.08 10.11 100,646 +0.00(+0.00%)
Sep 11, 2018 10.17 10.18 10.11 10.11 181,842 -0.10(-0.98%)
Sep 10, 2018 10.15 10.22 10.13 10.21 113,377 +0.08(+0.79%)
Sep 07, 2018 10.15 10.15 10.12 10.13 43,132 -0.02(-0.20%)
Sep 06, 2018 10.17 10.21 10.14 10.15 56,574 -0.01(-0.10%)
Sep 05, 2018 10.12 10.16 10.12 10.16 56,319 +0.06(+0.59%)
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.