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 -0.050 (-0.60%)
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 (%)
Mar 30, 2012 6.040 6.380 6.010 6.290 24,182 +0.26(+4.31%)
Mar 29, 2012 6.000 6.040 5.950 6.030 52,180 -0.09(-1.47%)
Mar 28, 2012 6.250 6.250 6.100 6.120 15,747 -0.16(-2.55%)
Mar 27, 2012 6.400 6.550 6.280 6.280 37,293 -0.16(-2.48%)
Mar 26, 2012 6.100 6.560 6.100 6.440 46,672 +0.44(+7.33%)
Mar 23, 2012 5.730 6.000 5.730 6.000 23,774 +0.20(+3.45%)
Mar 22, 2012 5.800 5.830 5.500 5.800 38,258 -0.01(-0.17%)
Mar 21, 2012 5.780 5.830 5.780 5.810 12,135 -0.06(-1.02%)
Mar 20, 2012 5.920 6.020 5.780 5.870 57,892 -0.15(-2.49%)
Mar 19, 2012 5.950 6.020 5.710 6.020 26,292 +0.04(+0.67%)
Mar 16, 2012 5.390 5.980 5.340 5.980 54,782 +0.49(+8.93%)
Mar 15, 2012 4.960 5.490 4.960 5.490 53,271 +0.49(+9.80%)
Mar 14, 2012 4.870 5.000 4.800 5.000 43,285 +0.26(+5.49%)
Mar 13, 2012 4.580 4.740 4.580 4.740 23,465 +0.16(+3.49%)
Mar 12, 2012 4.440 4.580 4.440 4.580 11,970 +0.08(+1.78%)
Mar 09, 2012 4.520 4.590 4.490 4.500 13,136 -0.06(-1.32%)
Mar 08, 2012 4.560 4.590 4.510 4.560 12,929 +0.11(+2.47%)
Mar 07, 2012 4.630 4.630 4.340 4.450 26,855 -0.07(-1.55%)
Mar 06, 2012 4.770 4.770 4.520 4.520 10,751 -0.28(-5.83%)
Mar 05, 2012 4.830 4.860 4.790 4.800 13,082 -0.05(-1.03%)
Mar 02, 2012 4.920 4.950 4.810 4.850 10,150 -0.09(-1.82%)
Mar 01, 2012 4.750 4.980 4.750 4.940 10,730 +0.22(+4.66%)
Feb 29, 2012 4.750 4.750 4.610 4.720 11,616 +0.06(+1.29%)
Feb 28, 2012 4.730 4.730 4.660 4.660 3,623 -0.04(-0.85%)
Feb 27, 2012 4.660 4.700 4.650 4.700 7,496 +0.00(+0.00%)
Feb 24, 2012 4.650 4.730 4.650 4.700 4,300 +0.06(+1.29%)
Feb 23, 2012 4.810 4.810 4.640 4.640 9,732 -0.24(-4.92%)
Feb 22, 2012 4.800 4.880 4.800 4.880 6,365 +0.10(+2.09%)
Feb 21, 2012 4.800 4.950 4.780 4.780 9,687 -0.01(-0.21%)
Feb 17, 2012 4.790 4.790 4.790 0 +0.15(+3.23%)
Feb 16, 2012 4.560 4.700 4.530 4.640 11,893 +0.08(+1.75%)
Feb 15, 2012 4.710 4.720 4.560 4.560 11,461 -0.15(-3.18%)
Feb 14, 2012 4.810 4.810 4.710 4.710 6,719 -0.16(-3.29%)
Feb 13, 2012 4.890 4.950 4.820 4.870 7,681 -0.08(-1.62%)
Feb 10, 2012 4.860 4.970 4.710 4.950 8,970 -0.10(-1.98%)
Feb 09, 2012 5.030 5.100 4.900 5.050 24,503 +0.01(+0.20%)
Feb 08, 2012 5.150 5.150 5.040 5.040 2,918 -0.11(-2.14%)
Feb 07, 2012 5.030 5.150 5.000 5.150 10,807 +0.05(+0.98%)
Feb 06, 2012 5.140 5.150 5.100 5.100 8,622 +0.00(+0.00%)
Feb 03, 2012 5.090 5.200 5.060 5.100 21,225 +0.06(+1.19%)
Feb 02, 2012 5.040 5.060 5.010 5.040 11,789 -0.01(-0.20%)
Feb 01, 2012 5.020 5.050 5.000 5.050 15,732 +0.05(+1.00%)
Jan 31, 2012 4.800 5.000 4.750 5.000 19,820 +0.27(+5.71%)
Jan 30, 2012 4.760 4.820 4.560 4.730 17,156 -0.05(-1.05%)
Jan 27, 2012 4.890 4.900 4.780 4.780 4,000 -0.10(-2.05%)
Jan 26, 2012 5.030 5.100 4.880 4.880 17,869 -0.14(-2.79%)
Jan 25, 2012 5.020 5.020 5.000 5.020 8,967 -0.05(-0.99%)
Jan 24, 2012 5.190 5.220 4.910 5.070 38,841 -0.12(-2.31%)
Jan 23, 2012 4.530 5.190 4.530 5.190 57,916 +0.71(+15.85%)
Jan 20, 2012 4.450 4.700 4.420 4.480 38,771 +0.01(+0.22%)
Jan 19, 2012 4.250 4.490 4.250 4.470 25,770 +0.26(+6.18%)
Jan 18, 2012 4.010 4.260 4.000 4.210 22,634 +0.16(+3.95%)
Jan 17, 2012 4.060 4.070 4.050 4.050 4,815 +0.00(+0.00%)
Jan 16, 2012 3.990 4.050 3.980 4.050 13,698 +0.00(+0.00%)
Jan 13, 2012 4.350 4.350 4.050 4.050 14,767 -0.25(-5.81%)
Jan 12, 2012 4.320 4.400 4.250 4.300 13,777 -0.10(-2.27%)
Jan 11, 2012 3.910 4.440 3.900 4.400 46,021 +0.45(+11.39%)
Jan 10, 2012 3.880 3.980 3.880 3.950 21,070 +0.09(+2.33%)
Jan 09, 2012 3.870 3.900 3.850 3.860 4,481 -0.09(-2.28%)
Jan 06, 2012 3.940 3.950 3.880 3.950 7,890 +0.00(+0.00%)
Jan 05, 2012 3.820 3.950 3.690 3.950 75,095 +0.06(+1.54%)
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.