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 (%)
Dec 31, 2012 4.720 4.720 4.720 0 +0.16(+3.51%)
Dec 28, 2012 4.520 4.560 4.470 4.560 2,847 -0.12(-2.56%)
Dec 27, 2012 4.680 4.680 4.680 4.680 10 +0.00(+0.00%)
Dec 24, 2012 4.680 4.680 4.680 0 -0.03(-0.64%)
Dec 21, 2012 4.720 4.760 4.440 4.710 17,744 -0.09(-1.87%)
Dec 20, 2012 4.800 4.850 4.700 4.800 29,269 -0.05(-1.03%)
Dec 19, 2012 4.890 4.950 4.810 4.850 23,691 +0.02(+0.41%)
Dec 18, 2012 4.500 4.850 4.400 4.830 37,199 +0.38(+8.54%)
Dec 17, 2012 4.350 4.500 4.330 4.450 21,461 +0.10(+2.30%)
Dec 14, 2012 4.310 4.390 4.230 4.350 30,926 +0.00(+0.00%)
Dec 13, 2012 4.340 4.370 4.340 4.350 22,570 -0.05(-1.14%)
Dec 12, 2012 4.440 4.500 4.400 4.400 20,560 -0.02(-0.45%)
Dec 11, 2012 4.310 4.450 4.310 4.420 14,015 +0.12(+2.79%)
Dec 10, 2012 4.370 4.370 4.250 4.300 2,312 -0.05(-1.15%)
Dec 07, 2012 4.270 4.350 4.250 4.350 10,596 +0.09(+2.11%)
Dec 06, 2012 4.370 4.370 4.160 4.260 13,004 -0.14(-3.18%)
Dec 05, 2012 4.360 4.450 4.330 4.400 14,424 +0.00(+0.00%)
Dec 04, 2012 4.330 4.430 4.330 4.400 18,981 -0.15(-3.30%)
Nov 30, 2012 4.400 4.650 4.400 4.550 37,646 +0.10(+2.25%)
Nov 29, 2012 4.360 4.450 4.300 4.450 10,220 +0.05(+1.14%)
Nov 28, 2012 4.190 4.400 4.170 4.400 18,933 +0.15(+3.53%)
Nov 27, 2012 4.270 4.300 4.170 4.250 14,565 +0.01(+0.24%)
Nov 26, 2012 4.060 4.240 4.060 4.240 30,415 +0.14(+3.41%)
Nov 24, 2012 4.010 4.110 3.960 4.100 18,402 +0.00(+0.00%)
Nov 23, 2012 4.010 4.110 3.960 4.100 18,402 +0.05(+1.23%)
Nov 22, 2012 4.050 4.050 4.050 4.050 260 +0.00(+0.00%)
Nov 21, 2012 4.040 4.050 3.950 4.050 20,117 +0.05(+1.25%)
Nov 20, 2012 4.050 4.050 3.960 4.000 10,637 -0.10(-2.44%)
Nov 19, 2012 4.050 4.150 4.010 4.100 14,305 +0.09(+2.24%)
Nov 16, 2012 4.060 4.080 3.850 4.010 53,408 -0.05(-1.23%)
Nov 15, 2012 4.100 4.100 4.060 4.060 11,090 -0.04(-0.98%)
Nov 14, 2012 4.200 4.200 4.100 4.100 20,631 -0.10(-2.38%)
Nov 13, 2012 4.220 4.220 4.200 4.200 12,424 -0.02(-0.47%)
Nov 12, 2012 4.200 4.240 4.200 4.220 3,600 +0.01(+0.24%)
Nov 09, 2012 4.200 4.250 4.130 4.210 7,243 +0.01(+0.24%)
Nov 08, 2012 4.160 4.260 4.160 4.200 25,663 -0.03(-0.71%)
Nov 07, 2012 4.330 4.350 4.150 4.230 14,828 -0.17(-3.86%)
Nov 06, 2012 4.290 4.400 4.240 4.400 57,144 +0.10(+2.33%)
Nov 05, 2012 4.350 4.400 4.300 4.300 13,422 -0.01(-0.23%)
Nov 02, 2012 4.290 4.350 4.250 4.310 6,690 -0.02(-0.46%)
Nov 01, 2012 4.360 4.410 4.330 4.330 2,338 -0.09(-2.04%)
Oct 31, 2012 4.300 4.450 4.250 4.420 24,591 +0.17(+4.00%)
Oct 30, 2012 4.150 4.250 4.130 4.250 15,995 +0.10(+2.41%)
Oct 29, 2012 4.040 4.230 4.030 4.150 7,863 +0.11(+2.72%)
Oct 26, 2012 4.040 4.040 4.030 4.040 4,459 +0.00(+0.00%)
Oct 25, 2012 4.040 4.150 4.020 4.040 9,558 +0.01(+0.25%)
Oct 24, 2012 4.050 4.050 4.030 4.030 6,915 +0.01(+0.25%)
Oct 23, 2012 4.120 4.120 4.000 4.020 19,982 -0.20(-4.74%)
Oct 19, 2012 4.350 4.350 4.210 4.220 5,510 -0.14(-3.21%)
Oct 18, 2012 4.330 4.450 4.270 4.360 24,597 +0.03(+0.69%)
Oct 17, 2012 4.360 4.420 4.220 4.330 7,304 -0.08(-1.81%)
Oct 16, 2012 4.150 4.440 4.150 4.410 16,682 +0.21(+5.00%)
Oct 15, 2012 4.180 4.240 4.100 4.200 16,945 -0.07(-1.64%)
Oct 12, 2012 4.290 4.400 4.150 4.270 9,719 +0.03(+0.71%)
Oct 11, 2012 4.170 4.280 4.170 4.240 4,280 +0.05(+1.19%)
Oct 10, 2012 4.260 4.260 4.160 4.190 9,797 -0.11(-2.56%)
Oct 09, 2012 4.270 4.500 4.260 4.300 4,960 -0.12(-2.71%)
Oct 05, 2012 4.420 4.420 4.420 0 -0.18(-3.91%)
Oct 04, 2012 4.340 4.600 4.310 4.600 35,974 +0.26(+5.99%)
Oct 03, 2012 4.340 4.350 4.280 4.340 6,723 -0.06(-1.36%)
Oct 02, 2012 4.460 4.540 4.390 4.400 10,012 -0.17(-3.72%)
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.