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

Financial 15 Split Corp (TSX: FTN )

8.180 -0.050 (-0.61%)
Streaming Delayed Price Updated: 11:41 AM 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 (%)
Feb 28, 2023 9.820 9.820 9.700 9.720 112,439 -0.08(-0.82%)
Feb 27, 2023 9.850 9.880 9.800 9.800 124,507 -0.15(-1.51%)
Feb 24, 2023 9.830 9.950 9.790 9.950 157,282 +0.11(+1.12%)
Feb 23, 2023 9.900 9.900 9.780 9.840 146,878 +0.01(+0.10%)
Feb 22, 2023 9.850 9.930 9.780 9.830 106,929 -0.04(-0.41%)
Feb 21, 2023 9.900 9.950 9.840 9.870 190,376 -0.02(-0.20%)
Feb 17, 2023 9.890 0 -0.01(-0.10%)
Feb 16, 2023 9.870 9.920 9.840 9.900 83,367 -0.01(-0.10%)
Feb 15, 2023 9.810 9.910 9.810 9.910 83,782 +0.07(+0.71%)
Feb 14, 2023 9.800 9.840 9.760 9.840 67,822 +0.04(+0.41%)
Feb 13, 2023 9.790 9.830 9.760 9.800 109,646 +0.05(+0.51%)
Feb 10, 2023 9.690 9.750 9.640 9.750 78,122 +0.08(+0.83%)
Feb 09, 2023 9.770 9.830 9.660 9.670 96,104 -0.09(-0.92%)
Feb 08, 2023 9.710 9.760 9.690 9.760 85,259 +0.05(+0.51%)
Feb 07, 2023 9.700 9.730 9.650 9.710 94,900 +0.00(+0.00%)
Feb 06, 2023 9.650 9.710 9.620 9.710 55,870 +0.03(+0.31%)
Feb 03, 2023 9.630 9.700 9.630 9.680 64,657 +0.03(+0.31%)
Feb 02, 2023 9.640 9.650 9.570 9.650 132,830 +0.05(+0.52%)
Feb 01, 2023 9.570 9.600 9.540 9.600 70,075 +0.02(+0.21%)
Jan 31, 2023 9.580 9.590 9.550 9.580 87,846 +0.01(+0.10%)
Jan 30, 2023 9.650 9.650 9.570 9.570 142,206 -0.13(-1.34%)
Jan 27, 2023 9.700 9.720 9.670 9.700 141,082 +0.01(+0.10%)
Jan 26, 2023 9.650 9.690 9.590 9.690 117,407 +0.05(+0.52%)
Jan 25, 2023 9.610 9.640 9.550 9.640 106,411 +0.02(+0.21%)
Jan 24, 2023 9.570 9.630 9.550 9.620 55,322 +0.03(+0.31%)
Jan 23, 2023 9.550 9.620 9.530 9.590 112,135 +0.07(+0.74%)
Jan 20, 2023 9.500 9.570 9.470 9.520 154,124 +0.04(+0.42%)
Jan 19, 2023 9.540 9.550 9.430 9.480 171,152 -0.11(-1.15%)
Jan 18, 2023 9.710 9.720 9.580 9.590 158,272 -0.11(-1.13%)
Jan 17, 2023 9.690 9.700 9.650 9.700 97,371 +0.03(+0.31%)
Jan 16, 2023 9.650 9.680 9.600 9.670 174,125 +0.03(+0.31%)
Jan 13, 2023 9.600 9.640 9.520 9.640 107,568 +0.02(+0.21%)
Jan 12, 2023 9.570 9.650 9.540 9.620 256,018 +0.05(+0.52%)
Jan 11, 2023 9.520 9.580 9.520 9.570 107,420 +0.05(+0.53%)
Jan 10, 2023 9.460 9.520 9.440 9.520 139,851 +0.02(+0.21%)
Jan 09, 2023 9.470 9.510 9.420 9.500 124,073 +0.10(+1.06%)
Jan 06, 2023 9.390 9.400 9.330 9.400 104,123 +0.07(+0.75%)
Jan 05, 2023 9.300 9.360 9.290 9.330 54,600 +0.02(+0.21%)
Jan 04, 2023 9.280 9.320 9.240 9.310 72,339 +0.06(+0.65%)
Jan 03, 2023 9.270 9.310 9.190 9.250 95,387 +0.02(+0.22%)
Dec 30, 2022 9.230 0 +0.03(+0.33%)
Dec 29, 2022 9.210 9.220 9.150 9.200 82,999 -0.10(-1.08%)
Dec 28, 2022 9.370 9.420 9.270 9.300 164,284 -0.04(-0.43%)
Dec 23, 2022 9.340 0 +0.09(+0.97%)
Dec 22, 2022 9.250 9.290 9.160 9.250 165,883 -0.01(-0.11%)
Dec 21, 2022 9.240 9.340 9.220 9.260 125,714 +0.08(+0.87%)
Dec 20, 2022 9.170 9.260 9.130 9.180 151,368 +0.03(+0.33%)
Dec 19, 2022 9.200 9.250 9.120 9.150 103,362 -0.02(-0.22%)
Dec 16, 2022 9.200 9.230 9.130 9.170 175,754 -0.05(-0.54%)
Dec 15, 2022 9.220 9.290 9.200 9.220 121,521 -0.13(-1.39%)
Dec 14, 2022 9.280 9.370 9.230 9.350 114,294 +0.07(+0.75%)
Dec 13, 2022 9.300 9.380 9.200 9.280 117,315 +0.09(+0.98%)
Dec 12, 2022 9.170 9.210 9.110 9.190 104,853 +0.03(+0.33%)
Dec 09, 2022 9.150 9.200 9.130 9.160 104,332 +0.01(+0.11%)
Dec 08, 2022 9.180 9.240 9.110 9.150 199,251 +0.00(+0.00%)
Dec 07, 2022 9.180 9.260 9.090 9.150 109,342 +0.00(+0.00%)
Dec 06, 2022 9.180 9.300 9.130 9.150 68,501 -0.02(-0.22%)
Dec 05, 2022 9.370 9.500 9.050 9.170 212,688 -0.22(-2.34%)
Dec 02, 2022 9.380 9.400 9.300 9.390 78,242 -0.01(-0.11%)
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.