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

Financial 15 Split Corp (TSX: FTN )

8.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2020 9.740 9.740 9.740 0 +0.02(+0.21%)
Dec 30, 2020 9.720 9.770 9.620 9.720 96,945 -0.09(-0.92%)
Dec 29, 2020 9.760 9.820 9.680 9.810 178,654 +0.06(+0.62%)
Dec 24, 2020 9.750 9.750 9.750 0 -0.02(-0.20%)
Dec 23, 2020 9.730 9.840 9.700 9.770 75,031 +0.11(+1.14%)
Dec 22, 2020 9.660 9.700 9.640 9.660 50,934 -0.04(-0.41%)
Dec 21, 2020 9.680 9.740 9.570 9.700 162,822 -0.14(-1.42%)
Dec 18, 2020 9.620 9.850 9.610 9.840 176,982 +0.08(+0.82%)
Dec 17, 2020 10.35 10.35 9.600 9.760 416,845 +5.62(+135.75%)
Dec 16, 2020 4.180 4.190 4.100 4.140 477,835 -0.01(-0.24%)
Dec 15, 2020 4.140 4.180 4.120 4.150 169,172 +0.03(+0.73%)
Dec 14, 2020 4.250 4.250 4.000 4.120 454,342 -0.06(-1.44%)
Dec 11, 2020 4.200 4.210 4.150 4.180 237,971 -0.03(-0.71%)
Dec 10, 2020 4.290 4.340 4.150 4.210 323,544 -0.06(-1.41%)
Dec 09, 2020 4.360 4.490 4.200 4.270 955,458 +0.18(+4.40%)
Dec 08, 2020 3.710 4.180 3.660 4.090 1,408,866 +0.47(+12.98%)
Dec 07, 2020 3.610 3.650 3.570 3.620 135,770 -0.03(-0.82%)
Dec 04, 2020 3.610 3.660 3.590 3.650 157,053 +0.03(+0.83%)
Dec 03, 2020 3.690 3.690 3.610 3.620 321,340 -0.10(-2.69%)
Dec 02, 2020 3.680 3.720 3.660 3.720 279,731 +0.06(+1.64%)
Dec 01, 2020 3.650 3.720 3.610 3.660 263,857 +0.11(+3.10%)
Nov 30, 2020 3.670 3.670 3.490 3.550 261,116 -0.15(-4.05%)
Nov 27, 2020 3.680 3.720 3.640 3.700 228,044 +0.00(+0.00%)
Nov 26, 2020 3.700 3.720 3.650 3.700 134,335 -0.03(-0.80%)
Nov 25, 2020 3.760 3.770 3.540 3.730 331,141 +0.00(+0.00%)
Nov 24, 2020 3.660 3.850 3.640 3.730 376,376 +0.13(+3.61%)
Nov 23, 2020 3.590 3.670 3.470 3.600 297,733 +0.13(+3.75%)
Nov 20, 2020 3.440 3.500 3.430 3.470 66,584 +0.01(+0.29%)
Nov 19, 2020 3.490 3.550 3.450 3.460 125,896 -0.03(-0.86%)
Nov 18, 2020 3.430 3.540 3.430 3.490 201,880 +0.04(+1.16%)
Nov 17, 2020 3.440 3.470 3.290 3.450 90,827 -0.02(-0.58%)
Nov 16, 2020 3.270 3.490 3.270 3.470 183,624 +0.28(+8.78%)
Nov 13, 2020 3.170 3.420 3.170 3.190 164,918 +0.00(+0.00%)
Nov 12, 2020 3.410 3.410 3.150 3.190 119,938 -0.22(-6.45%)
Nov 11, 2020 3.560 3.600 3.400 3.410 87,993 -0.10(-2.85%)
Nov 10, 2020 3.140 3.660 3.140 3.510 312,828 +0.35(+11.08%)
Nov 09, 2020 2.880 3.160 2.820 3.160 327,193 +0.45(+16.61%)
Nov 06, 2020 2.780 2.780 2.700 2.710 72,621 -0.04(-1.45%)
Nov 05, 2020 2.760 2.820 2.750 2.750 49,682 +0.04(+1.48%)
Nov 04, 2020 2.660 2.760 2.640 2.710 34,177 +0.05(+1.88%)
Nov 03, 2020 2.640 2.770 2.600 2.660 100,740 +0.06(+2.31%)
Nov 02, 2020 2.510 2.620 2.510 2.600 85,977 +0.08(+3.17%)
Oct 30, 2020 2.500 2.520 2.480 2.520 91,499 +0.00(+0.00%)
Oct 29, 2020 2.450 2.540 2.400 2.520 126,743 +0.00(+0.00%)
Oct 28, 2020 2.510 2.540 2.420 2.520 71,217 -0.07(-2.70%)
Oct 27, 2020 2.610 2.610 2.530 2.590 29,742 -0.03(-1.15%)
Oct 26, 2020 2.680 2.680 2.600 2.620 100,841 -0.09(-3.32%)
Oct 23, 2020 2.660 2.710 2.650 2.710 78,652 +0.05(+1.88%)
Oct 22, 2020 2.400 2.700 2.400 2.660 110,848 +0.26(+10.83%)
Oct 21, 2020 2.420 2.490 2.400 2.400 171,620 -0.08(-3.23%)
Oct 20, 2020 2.510 2.530 2.440 2.480 330,054 -0.10(-3.88%)
Oct 19, 2020 2.710 2.720 2.580 2.580 169,030 -0.08(-3.01%)
Oct 16, 2020 2.720 2.730 2.650 2.660 107,345 -0.08(-2.92%)
Oct 15, 2020 2.780 2.790 2.710 2.740 97,160 -0.08(-2.84%)
Oct 14, 2020 2.810 2.880 2.750 2.820 132,680 +0.02(+0.71%)
Oct 13, 2020 2.910 2.930 2.770 2.800 190,706 -0.13(-4.44%)
Oct 09, 2020 2.930 2.930 2.930 0 -0.07(-2.33%)
Oct 08, 2020 3.000 3.000 2.970 3.000 26,060 +0.01(+0.33%)
Oct 07, 2020 2.960 3.020 2.930 2.990 95,376 +0.05(+1.70%)
Oct 06, 2020 2.970 3.000 2.940 2.940 104,710 -0.04(-1.34%)
Oct 05, 2020 3.020 3.040 2.940 2.980 101,087 -0.01(-0.33%)
Oct 02, 2020 2.940 3.010 2.940 2.990 92,081 -0.03(-0.99%)
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.