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 (%)
Dec 31, 2010 9.040 9.040 8.960 9.030 7,220 +0.01(+0.11%)
Dec 30, 2010 9.030 9.030 8.990 9.020 9,870 +0.02(+0.22%)
Dec 29, 2010 9.050 9.050 9.000 9.000 16,907 -0.09(-0.99%)
Dec 24, 2010 9.000 9.090 8.950 9.090 13,742 +0.10(+1.11%)
Dec 23, 2010 8.980 9.020 8.960 8.990 22,981 +0.06(+0.67%)
Dec 22, 2010 9.000 9.020 8.920 8.930 21,225 -0.05(-0.56%)
Dec 21, 2010 8.880 8.990 8.860 8.980 23,848 +0.12(+1.35%)
Dec 20, 2010 8.880 8.910 8.770 8.860 41,841 +0.03(+0.34%)
Dec 17, 2010 8.880 8.890 8.780 8.830 39,564 +0.00(+0.00%)
Dec 16, 2010 8.830 8.870 8.800 8.830 23,689 +0.02(+0.23%)
Dec 15, 2010 8.900 8.900 8.810 8.810 26,784 -0.04(-0.45%)
Dec 14, 2010 8.920 8.980 8.850 8.850 23,320 -0.07(-0.78%)
Dec 13, 2010 8.800 8.940 8.800 8.920 43,960 +0.12(+1.36%)
Dec 10, 2010 8.910 8.910 8.750 8.800 44,482 -0.07(-0.79%)
Dec 09, 2010 8.860 8.870 8.760 8.870 27,423 +0.01(+0.11%)
Dec 08, 2010 8.900 8.990 8.810 8.860 27,590 -0.05(-0.56%)
Dec 07, 2010 8.880 9.010 8.760 8.910 28,328 +0.15(+1.71%)
Dec 06, 2010 8.950 8.950 8.750 8.760 26,708 -0.12(-1.35%)
Dec 03, 2010 8.920 8.920 8.880 8.880 19,430 -0.06(-0.67%)
Dec 02, 2010 8.950 9.020 8.900 8.940 28,577 -0.06(-0.67%)
Dec 01, 2010 9.100 9.100 8.960 9.000 31,709 +0.00(+0.00%)
Nov 30, 2010 8.990 9.050 8.920 9.000 26,213 +0.04(+0.45%)
Nov 29, 2010 8.990 9.010 8.940 8.960 16,371 -0.03(-0.33%)
Nov 26, 2010 8.920 8.990 8.700 8.990 22,383 -0.05(-0.55%)
Nov 25, 2010 8.980 9.090 8.910 9.040 24,434 +0.08(+0.89%)
Nov 24, 2010 8.940 8.990 8.890 8.960 29,060 +0.08(+0.90%)
Nov 23, 2010 8.810 8.970 8.800 8.880 41,109 +0.04(+0.45%)
Nov 22, 2010 8.900 8.980 8.820 8.840 28,185 -0.08(-0.90%)
Nov 19, 2010 8.980 9.000 8.700 8.920 32,014 -0.06(-0.67%)
Nov 18, 2010 8.800 9.000 8.800 8.980 46,985 +0.24(+2.75%)
Nov 17, 2010 8.810 8.830 8.700 8.740 29,651 -0.06(-0.68%)
Nov 16, 2010 8.900 8.950 8.800 8.800 20,594 -0.15(-1.68%)
Nov 15, 2010 8.880 9.000 8.880 8.950 43,873 +0.20(+2.29%)
Nov 12, 2010 8.750 8.800 8.630 8.750 38,681 +0.02(+0.23%)
Nov 11, 2010 9.000 9.000 8.640 8.730 28,791 -0.16(-1.80%)
Nov 10, 2010 8.910 8.940 8.740 8.890 31,926 -0.01(-0.11%)
Nov 09, 2010 9.050 9.050 8.850 8.900 28,721 -0.05(-0.56%)
Nov 08, 2010 8.990 9.080 8.950 8.950 39,451 +0.05(+0.56%)
Nov 05, 2010 8.800 8.950 8.770 8.900 40,618 +0.07(+0.79%)
Nov 04, 2010 8.760 8.870 8.760 8.830 10,684 +0.11(+1.26%)
Nov 03, 2010 8.700 8.800 8.680 8.720 13,713 +0.02(+0.23%)
Nov 02, 2010 8.790 8.850 8.670 8.700 19,369 +0.05(+0.58%)
Nov 01, 2010 8.830 8.910 8.600 8.650 32,004 -0.15(-1.70%)
Oct 29, 2010 8.770 8.880 8.770 8.800 9,396 -0.05(-0.56%)
Oct 28, 2010 8.870 8.930 8.800 8.850 22,297 +0.05(+0.57%)
Oct 27, 2010 8.920 8.950 8.770 8.800 27,464 -0.13(-1.46%)
Oct 25, 2010 8.950 9.100 8.900 8.930 35,905 -0.03(-0.33%)
Oct 22, 2010 8.840 8.970 8.800 8.960 26,197 +0.11(+1.24%)
Oct 21, 2010 8.970 8.970 8.760 8.850 51,277 -0.12(-1.34%)
Oct 20, 2010 8.840 8.980 8.760 8.970 18,412 +0.17(+1.93%)
Oct 19, 2010 8.780 8.860 8.700 8.800 15,159 +0.02(+0.23%)
Oct 18, 2010 8.630 9.000 8.600 8.780 27,651 +0.18(+2.09%)
Oct 15, 2010 8.670 8.780 8.560 8.600 24,850 -0.06(-0.69%)
Oct 14, 2010 8.720 8.820 8.660 8.660 34,735 -0.06(-0.69%)
Oct 13, 2010 8.540 8.730 8.500 8.720 26,551 +0.26(+3.07%)
Oct 12, 2010 8.490 8.580 8.450 8.460 20,417 -0.04(-0.47%)
Oct 08, 2010 8.500 8.580 8.470 8.500 19,960 -0.04(-0.47%)
Oct 07, 2010 8.460 8.600 8.420 8.540 11,574 +0.09(+1.07%)
Oct 06, 2010 8.550 8.550 8.450 8.450 9,370 -0.09(-1.05%)
Oct 05, 2010 8.530 8.600 8.500 8.540 21,955 +0.01(+0.12%)
Oct 04, 2010 8.520 8.540 8.400 8.530 18,370 +0.13(+1.55%)
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.