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, 2019 7.020 7.020 7.020 0 +0.01(+0.14%)
Dec 30, 2019 7.030 7.040 6.940 7.010 161,589 -0.16(-2.23%)
Dec 27, 2019 7.190 7.190 7.150 7.170 285,792 +0.01(+0.14%)
Dec 24, 2019 7.160 7.160 7.160 0 +0.00(+0.00%)
Dec 23, 2019 7.170 7.170 7.120 7.160 135,531 +0.01(+0.14%)
Dec 20, 2019 7.150 7.160 7.130 7.150 119,425 +0.02(+0.28%)
Dec 19, 2019 7.130 7.160 7.120 7.130 67,847 +0.01(+0.14%)
Dec 18, 2019 7.160 7.190 7.110 7.120 106,484 -0.02(-0.28%)
Dec 17, 2019 7.100 7.140 7.070 7.140 151,095 +0.07(+0.99%)
Dec 16, 2019 7.060 7.100 7.030 7.070 125,311 +0.05(+0.71%)
Dec 13, 2019 6.990 7.030 6.960 7.020 75,216 +0.03(+0.43%)
Dec 12, 2019 6.920 7.000 6.910 6.990 129,797 +0.08(+1.16%)
Dec 11, 2019 6.880 6.940 6.880 6.910 45,892 +0.05(+0.73%)
Dec 10, 2019 6.840 6.920 6.840 6.860 112,022 +0.03(+0.44%)
Dec 09, 2019 6.860 6.920 6.800 6.830 133,668 -0.03(-0.44%)
Dec 06, 2019 6.830 6.930 6.830 6.860 87,688 +0.10(+1.48%)
Dec 05, 2019 6.830 6.850 6.730 6.760 165,490 -0.04(-0.59%)
Dec 04, 2019 6.700 6.860 6.700 6.800 151,416 +0.07(+1.04%)
Dec 03, 2019 6.870 6.870 6.660 6.730 325,686 -0.19(-2.75%)
Dec 02, 2019 6.970 7.010 6.900 6.920 114,944 -0.06(-0.86%)
Nov 29, 2019 6.990 6.990 6.960 6.980 86,659 -0.03(-0.43%)
Nov 28, 2019 7.110 7.110 6.950 7.010 89,576 -0.18(-2.50%)
Nov 27, 2019 7.220 7.220 7.180 7.190 158,414 +0.00(+0.00%)
Nov 26, 2019 7.220 7.220 7.180 7.190 124,888 -0.03(-0.42%)
Nov 25, 2019 7.130 7.220 7.130 7.220 166,580 +0.09(+1.26%)
Nov 22, 2019 7.070 7.150 7.070 7.130 77,652 +0.06(+0.85%)
Nov 21, 2019 7.030 7.070 7.020 7.070 82,811 +0.06(+0.86%)
Nov 20, 2019 6.980 7.030 6.980 7.010 221,508 -0.01(-0.14%)
Nov 19, 2019 7.020 7.040 7.010 7.020 112,978 +0.01(+0.14%)
Nov 18, 2019 7.000 7.030 6.980 7.010 117,687 +0.03(+0.43%)
Nov 15, 2019 6.940 7.000 6.920 6.980 90,400 +0.06(+0.87%)
Nov 14, 2019 6.920 6.930 6.860 6.920 68,808 +0.01(+0.14%)
Nov 13, 2019 6.930 6.950 6.910 6.910 64,420 -0.03(-0.43%)
Nov 12, 2019 6.990 7.000 6.930 6.940 116,246 -0.02(-0.29%)
Nov 11, 2019 6.970 6.990 6.930 6.960 67,918 -0.01(-0.14%)
Nov 08, 2019 7.050 7.070 6.910 6.970 159,278 -0.08(-1.13%)
Nov 07, 2019 7.000 7.070 7.000 7.050 116,067 +0.07(+1.00%)
Nov 06, 2019 6.970 7.020 6.900 6.980 116,945 +0.03(+0.43%)
Nov 05, 2019 6.900 6.970 6.880 6.950 80,419 +0.09(+1.31%)
Nov 04, 2019 6.820 6.860 6.770 6.860 98,266 +0.17(+2.54%)
Nov 01, 2019 6.640 6.710 6.630 6.690 61,282 +0.09(+1.36%)
Oct 31, 2019 6.800 6.840 6.540 6.600 120,269 -0.25(-3.65%)
Oct 30, 2019 6.850 6.850 6.600 6.850 181,483 -0.15(-2.14%)
Oct 29, 2019 7.050 7.080 6.980 7.000 191,107 -0.01(-0.14%)
Oct 28, 2019 6.980 7.050 6.940 7.010 125,871 +0.07(+1.01%)
Oct 25, 2019 6.870 6.950 6.870 6.940 102,875 +0.05(+0.73%)
Oct 24, 2019 6.920 6.940 6.820 6.890 60,745 -0.02(-0.29%)
Oct 23, 2019 6.920 6.920 6.820 6.910 173,729 +0.01(+0.14%)
Oct 22, 2019 6.970 6.990 6.900 6.900 122,478 -0.08(-1.15%)
Oct 21, 2019 6.920 7.000 6.920 6.980 141,054 +0.09(+1.31%)
Oct 18, 2019 6.810 6.890 6.800 6.890 215,750 +0.05(+0.73%)
Oct 17, 2019 6.850 6.900 6.770 6.840 93,320 +0.01(+0.15%)
Oct 16, 2019 6.770 6.920 6.770 6.830 80,427 +0.05(+0.74%)
Oct 15, 2019 6.550 6.860 6.550 6.780 168,997 +0.28(+4.31%)
Oct 11, 2019 6.500 6.500 6.500 0 +0.24(+3.83%)
Oct 10, 2019 6.150 6.370 6.140 6.260 157,629 +0.12(+1.95%)
Oct 09, 2019 6.150 6.220 6.130 6.140 108,173 +0.05(+0.82%)
Oct 08, 2019 6.070 6.340 6.010 6.090 207,306 -0.11(-1.77%)
Oct 07, 2019 6.520 6.520 6.180 6.200 149,860 -0.35(-5.34%)
Oct 04, 2019 6.310 6.550 6.310 6.550 188,827 +0.26(+4.13%)
Oct 03, 2019 6.070 6.510 5.950 6.290 448,114 +0.22(+3.62%)
Oct 02, 2019 6.200 6.200 5.750 6.070 423,350 -0.29(-4.56%)
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.