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 UNCHANGED
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 31, 2014 9.930 9.940 9.860 9.870 50,240 -0.06(-0.60%)
Mar 28, 2014 9.920 9.940 9.880 9.930 9,520 -0.07(-0.70%)
Mar 27, 2014 9.970 10.03 9.900 10.00 50,243 -0.05(-0.50%)
Mar 26, 2014 10.06 10.08 10.02 10.05 49,566 +0.00(+0.00%)
Mar 25, 2014 10.06 10.06 10.00 10.05 27,496 +0.01(+0.10%)
Mar 24, 2014 10.05 10.05 9.990 10.04 27,156 +0.05(+0.50%)
Mar 21, 2014 9.970 10.04 9.950 9.990 54,825 +0.03(+0.30%)
Mar 20, 2014 9.900 9.960 9.900 9.960 38,121 +0.02(+0.20%)
Mar 19, 2014 9.960 9.960 9.930 9.940 33,770 -0.02(-0.20%)
Mar 18, 2014 9.890 9.960 9.850 9.960 23,229 +0.07(+0.71%)
Mar 17, 2014 9.910 9.910 9.780 9.890 33,630 +0.07(+0.71%)
Mar 14, 2014 9.800 9.850 9.750 9.820 16,595 +0.04(+0.41%)
Mar 13, 2014 9.880 9.900 9.750 9.780 53,224 -0.06(-0.61%)
Mar 12, 2014 9.930 9.940 9.810 9.840 33,478 -0.05(-0.51%)
Mar 11, 2014 9.920 9.960 9.880 9.890 27,057 -0.01(-0.10%)
Mar 10, 2014 9.860 9.900 9.810 9.900 34,702 +0.09(+0.92%)
Mar 07, 2014 9.800 9.860 9.800 9.810 18,109 -0.02(-0.20%)
Mar 06, 2014 9.840 9.890 9.800 9.830 30,834 +0.05(+0.51%)
Mar 05, 2014 9.870 9.890 9.720 9.780 23,336 +0.06(+0.62%)
Mar 04, 2014 9.700 9.800 9.700 9.720 27,693 +0.11(+1.14%)
Mar 03, 2014 9.700 9.730 9.550 9.610 39,826 -0.18(-1.84%)
Feb 28, 2014 9.820 9.860 9.750 9.790 81,827 -0.06(-0.61%)
Feb 27, 2014 9.710 9.850 9.650 9.850 17,331 +0.13(+1.34%)
Feb 26, 2014 9.840 9.930 9.570 9.720 74,002 -0.27(-2.70%)
Feb 25, 2014 9.910 10.00 9.910 9.990 28,103 +0.04(+0.40%)
Feb 24, 2014 10.00 10.00 9.910 9.950 35,449 -0.01(-0.10%)
Feb 21, 2014 9.940 9.980 9.940 9.960 36,433 +0.06(+0.61%)
Feb 20, 2014 9.810 9.930 9.810 9.900 33,356 +0.08(+0.81%)
Feb 19, 2014 9.900 9.920 9.810 9.820 19,012 -0.03(-0.30%)
Feb 18, 2014 9.760 9.950 9.700 9.850 49,712 +0.19(+1.97%)
Feb 14, 2014 9.660 9.660 9.660 0 +0.05(+0.52%)
Feb 13, 2014 9.550 9.740 9.500 9.610 40,049 +0.04(+0.42%)
Feb 12, 2014 9.420 9.680 9.420 9.570 56,334 +0.15(+1.59%)
Feb 11, 2014 9.340 9.420 9.340 9.420 19,509 +0.12(+1.29%)
Feb 10, 2014 9.340 9.420 9.210 9.300 22,082 +0.04(+0.43%)
Feb 07, 2014 9.300 9.340 9.220 9.260 24,556 +0.02(+0.22%)
Feb 06, 2014 9.190 9.380 9.190 9.240 42,426 +0.12(+1.32%)
Feb 05, 2014 8.850 9.190 8.760 9.120 63,602 +0.32(+3.64%)
Feb 04, 2014 8.730 8.880 8.730 8.800 69,072 +0.15(+1.73%)
Feb 03, 2014 9.370 9.420 8.510 8.650 207,613 -0.67(-7.19%)
Jan 31, 2014 9.550 9.550 9.310 9.320 65,605 -0.28(-2.92%)
Jan 30, 2014 9.550 9.640 9.420 9.600 69,230 +0.02(+0.21%)
Jan 29, 2014 9.620 9.620 9.500 9.580 38,204 -0.22(-2.24%)
Jan 28, 2014 9.650 9.900 9.630 9.800 83,326 +0.20(+2.08%)
Jan 27, 2014 9.740 9.750 9.230 9.600 191,896 -0.15(-1.54%)
Jan 24, 2014 10.00 10.00 9.700 9.750 210,934 -0.32(-3.18%)
Jan 23, 2014 10.13 10.15 10.05 10.07 87,988 -0.08(-0.79%)
Jan 22, 2014 10.03 10.15 9.950 10.15 127,924 +0.13(+1.30%)
Jan 21, 2014 9.990 10.07 9.870 10.02 138,711 -0.05(-0.50%)
Jan 20, 2014 9.940 10.11 9.940 10.07 98,555 +0.19(+1.92%)
Jan 17, 2014 9.870 9.960 9.870 9.880 48,596 +0.00(+0.00%)
Jan 16, 2014 9.960 9.960 9.840 9.880 115,765 -0.04(-0.40%)
Jan 15, 2014 9.850 9.960 9.870 9.920 97,850 +0.07(+0.71%)
Jan 14, 2014 9.810 9.910 9.760 9.850 77,499 +0.08(+0.82%)
Jan 13, 2014 9.850 9.850 9.680 9.770 184,753 -0.04(-0.41%)
Jan 10, 2014 9.790 9.880 9.600 9.810 405,499 -0.42(-4.11%)
Jan 09, 2014 10.20 10.29 10.18 10.23 30,656 +0.03(+0.29%)
Jan 08, 2014 10.26 10.26 10.16 10.20 48,476 -0.02(-0.20%)
Jan 07, 2014 10.09 10.26 10.09 10.22 47,800 +0.18(+1.79%)
Jan 06, 2014 10.15 10.22 10.03 10.04 90,570 -0.12(-1.18%)
Jan 03, 2014 10.09 10.17 10.02 10.16 27,450 +0.15(+1.50%)
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.