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 (%)
Feb 28, 2019 8.790 8.810 8.570 8.600 199,574 -0.19(-2.16%)
Feb 27, 2019 8.840 8.880 8.720 8.790 142,611 -0.18(-2.01%)
Feb 26, 2019 8.900 8.980 8.850 8.970 225,897 +0.08(+0.90%)
Feb 25, 2019 8.700 8.890 8.700 8.890 179,237 +0.28(+3.25%)
Feb 22, 2019 8.600 8.760 8.580 8.610 226,469 +0.09(+1.06%)
Feb 21, 2019 8.420 8.670 8.420 8.520 338,510 +0.09(+1.07%)
Feb 20, 2019 8.200 8.440 8.200 8.430 163,162 +0.25(+3.06%)
Feb 19, 2019 8.090 8.220 8.090 8.180 124,411 +0.05(+0.62%)
Feb 15, 2019 8.130 8.130 8.130 0 +0.13(+1.63%)
Feb 14, 2019 8.000 8.030 7.920 8.000 110,429 -0.03(-0.37%)
Feb 13, 2019 8.030 8.030 7.970 8.030 102,428 +0.03(+0.37%)
Feb 12, 2019 7.980 8.040 7.960 8.000 149,351 +0.08(+1.01%)
Feb 11, 2019 7.960 7.980 7.880 7.920 86,023 +0.00(+0.00%)
Feb 08, 2019 7.810 7.920 7.750 7.920 182,245 +0.06(+0.76%)
Feb 07, 2019 7.940 7.960 7.830 7.860 100,073 -0.14(-1.75%)
Feb 06, 2019 7.960 8.000 7.900 8.000 126,592 +0.05(+0.63%)
Feb 05, 2019 7.810 8.050 7.810 7.950 203,640 +0.13(+1.66%)
Feb 04, 2019 7.900 7.910 7.790 7.820 134,056 -0.13(-1.64%)
Feb 01, 2019 7.960 8.000 7.880 7.950 113,250 +0.01(+0.13%)
Jan 31, 2019 8.020 8.020 7.880 7.940 116,194 -0.09(-1.12%)
Jan 30, 2019 8.030 8.040 7.950 8.030 90,306 -0.11(-1.35%)
Jan 29, 2019 8.100 8.150 8.040 8.140 191,668 +0.07(+0.87%)
Jan 28, 2019 7.920 8.150 7.850 8.070 180,803 -0.05(-0.62%)
Jan 25, 2019 8.000 8.140 7.980 8.120 184,503 +0.15(+1.88%)
Jan 24, 2019 7.960 8.020 7.810 7.970 168,676 -0.02(-0.25%)
Jan 23, 2019 7.840 8.100 7.780 7.990 208,304 +0.21(+2.70%)
Jan 22, 2019 8.160 8.160 7.750 7.780 504,151 -0.41(-5.01%)
Jan 21, 2019 8.100 8.220 8.100 8.190 163,596 +0.07(+0.86%)
Jan 18, 2019 8.000 8.260 8.000 8.120 601,810 +0.28(+3.57%)
Jan 17, 2019 8.170 8.170 7.280 7.840 729,593 -0.39(-4.74%)
Jan 16, 2019 7.700 8.230 7.670 8.230 518,711 +0.65(+8.58%)
Jan 15, 2019 7.080 7.660 6.830 7.580 587,002 +0.59(+8.44%)
Jan 14, 2019 6.380 7.000 6.270 6.990 481,729 +0.41(+6.23%)
Jan 11, 2019 6.000 6.590 5.860 6.580 403,646 +0.55(+9.12%)
Jan 10, 2019 5.880 6.080 5.740 6.030 290,870 +0.15(+2.55%)
Jan 09, 2019 5.800 5.890 5.680 5.880 329,281 +0.12(+2.08%)
Jan 08, 2019 5.810 5.880 5.650 5.760 153,818 -0.03(-0.52%)
Jan 07, 2019 5.850 5.860 5.570 5.790 208,972 -0.02(-0.34%)
Jan 04, 2019 5.470 5.850 5.450 5.810 326,125 +0.43(+7.99%)
Jan 03, 2019 5.690 5.750 5.290 5.380 240,542 -0.38(-6.60%)
Jan 02, 2019 5.550 5.910 5.420 5.760 445,050 -0.09(-1.54%)
Dec 31, 2018 5.850 5.850 5.850 0 +0.46(+8.53%)
Dec 28, 2018 4.640 5.420 4.530 5.390 799,408 +0.98(+22.22%)
Dec 27, 2018 4.300 4.590 4.060 4.410 725,488 +0.47(+11.93%)
Dec 24, 2018 3.940 3.940 3.940 0 +0.34(+9.44%)
Dec 21, 2018 4.460 4.550 3.520 3.600 1,196,291 -0.84(-18.92%)
Dec 20, 2018 4.790 5.030 4.440 4.440 980,349 -0.72(-13.95%)
Dec 19, 2018 5.500 5.650 5.140 5.160 1,370,162 -0.84(-14.00%)
Dec 18, 2018 5.570 6.230 5.560 6.000 857,309 +0.46(+8.30%)
Dec 17, 2018 6.070 6.070 5.540 5.540 790,608 -0.58(-9.48%)
Dec 14, 2018 6.300 6.420 6.020 6.120 766,937 -0.53(-7.97%)
Dec 13, 2018 7.180 7.250 6.260 6.650 929,817 -0.61(-8.40%)
Dec 12, 2018 7.700 7.750 7.230 7.260 306,224 -0.35(-4.60%)
Dec 11, 2018 7.840 7.960 7.570 7.610 223,873 -0.06(-0.78%)
Dec 10, 2018 7.780 7.830 7.450 7.670 420,921 -0.21(-2.66%)
Dec 07, 2018 8.100 8.250 7.830 7.880 236,930 -0.20(-2.48%)
Dec 06, 2018 8.100 8.170 7.700 8.080 419,638 -0.29(-3.46%)
Dec 05, 2018 8.300 8.440 8.300 8.370 104,267 +0.10(+1.21%)
Dec 04, 2018 8.640 8.640 8.190 8.270 433,413 -0.36(-4.17%)
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.