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 (%)
May 29, 2009 7.000 7.000 6.830 6.890 10,401 -0.09(-1.29%)
May 28, 2009 7.330 7.330 6.860 6.980 18,509 +0.10(+1.45%)
May 27, 2009 6.790 7.050 6.760 6.880 14,302 -0.15(-2.13%)
May 26, 2009 6.990 7.250 6.860 7.030 37,915 +0.04(+0.57%)
May 25, 2009 6.880 7.000 6.760 6.990 4,659 +0.09(+1.30%)
May 22, 2009 6.800 7.070 6.800 6.900 22,332 +0.10(+1.47%)
May 21, 2009 6.440 6.880 6.410 6.800 74,313 +0.59(+9.50%)
May 20, 2009 6.000 6.460 6.000 6.210 19,500 +0.26(+4.37%)
May 19, 2009 5.910 6.100 5.790 5.950 9,883 +0.18(+3.12%)
May 15, 2009 5.980 5.980 5.760 5.770 2,904 -0.08(-1.37%)
May 14, 2009 5.870 5.870 5.800 5.850 2,652 +0.11(+1.92%)
May 13, 2009 6.090 6.200 5.740 5.740 11,311 -0.51(-8.16%)
May 12, 2009 6.490 6.500 6.250 6.250 2,958 -0.33(-5.02%)
May 11, 2009 6.850 6.850 6.380 6.580 5,593 -0.27(-3.94%)
May 08, 2009 6.500 6.990 6.470 6.850 14,731 +0.35(+5.38%)
May 07, 2009 7.270 7.880 6.500 6.500 14,822 -0.01(-0.15%)
May 06, 2009 6.390 6.750 6.390 6.510 12,059 +0.37(+6.03%)
May 05, 2009 6.000 6.400 6.000 6.140 26,766 +0.17(+2.85%)
May 04, 2009 5.360 5.970 5.840 5.970 14,753 +0.51(+9.34%)
May 01, 2009 5.610 5.610 5.320 5.460 5,383 -0.19(-3.36%)
Apr 30, 2009 5.500 5.790 5.500 5.650 10,871 +0.25(+4.63%)
Apr 29, 2009 5.280 5.500 5.280 5.400 5,203 +0.08(+1.50%)
Apr 28, 2009 5.370 5.400 5.250 5.320 5,696 -0.04(-0.75%)
Apr 27, 2009 5.400 5.400 5.130 5.360 3,643 +0.00(+0.00%)
Apr 24, 2009 5.250 5.500 5.160 5.360 17,929 +0.27(+5.30%)
Apr 23, 2009 5.090 5.090 5.090 5.090 1,860 -0.21(-3.96%)
Apr 22, 2009 5.340 5.350 5.300 5.300 9,990 +0.24(+4.74%)
Apr 21, 2009 4.610 5.060 4.610 5.060 13,193 +0.05(+1.00%)
Apr 20, 2009 5.500 5.500 5.000 5.010 3,108 -0.49(-8.91%)
Apr 17, 2009 5.250 5.500 5.100 5.500 13,197 +0.40(+7.84%)
Apr 16, 2009 4.900 5.100 4.900 5.100 6,132 +0.25(+5.15%)
Apr 15, 2009 4.700 4.850 4.700 4.850 4,886 -0.12(-2.41%)
Apr 14, 2009 5.180 5.350 4.700 4.970 15,047 -0.03(-0.60%)
Apr 13, 2009 5.090 5.180 5.000 5.000 1,800 +0.22(+4.60%)
Apr 09, 2009 4.610 4.780 4.260 4.780 60,200 +0.28(+6.22%)
Apr 08, 2009 4.290 4.500 4.260 4.500 12,595 +0.24(+5.63%)
Apr 07, 2009 4.360 4.450 4.260 4.260 3,244 -0.24(-5.33%)
Apr 06, 2009 4.610 4.770 4.500 4.500 3,237 -0.27(-5.66%)
Apr 03, 2009 4.680 4.780 4.720 4.770 4,582 -0.01(-0.21%)
Apr 02, 2009 4.870 4.960 4.780 4.780 16,794 +0.29(+6.46%)
Apr 01, 2009 4.030 4.490 4.030 4.490 7,230 +0.24(+5.65%)
Mar 31, 2009 4.300 4.300 4.220 4.250 1,495 +0.07(+1.67%)
Mar 30, 2009 4.030 4.290 4.120 4.180 7,083 -0.52(-11.06%)
Mar 26, 2009 5.180 5.180 4.620 4.700 7,183 -0.10(-2.08%)
Mar 25, 2009 4.750 4.900 4.610 4.800 2,500 +0.13(+2.78%)
Mar 24, 2009 4.570 4.670 4.670 4.670 533 +0.04(+0.86%)
Mar 23, 2009 4.500 4.650 4.250 4.630 19,956 +0.36(+8.43%)
Mar 20, 2009 4.260 4.360 4.250 4.270 1,796 -0.15(-3.39%)
Mar 19, 2009 4.720 4.770 4.390 4.420 11,453 -0.22(-4.74%)
Mar 18, 2009 4.500 4.750 4.500 4.640 25,587 -0.09(-1.90%)
Mar 17, 2009 4.500 4.730 4.320 4.730 4,238 +0.32(+7.26%)
Mar 16, 2009 4.270 4.740 4.270 4.410 16,590 +0.14(+3.28%)
Mar 13, 2009 4.240 4.300 4.110 4.270 18,218 +0.15(+3.64%)
Mar 12, 2009 3.840 4.120 3.800 4.120 18,336 +0.49(+13.50%)
Mar 11, 2009 3.500 3.750 3.500 3.630 8,489 +0.37(+11.35%)
Mar 10, 2009 2.450 3.350 2.450 3.260 49,674 +0.78(+31.45%)
Mar 09, 2009 2.140 2.480 2.140 2.480 16,013 +0.04(+1.64%)
Mar 06, 2009 2.400 2.500 2.340 2.440 38,973 +0.11(+4.72%)
Mar 05, 2009 2.520 2.540 2.300 2.330 24,207 -0.36(-13.38%)
Mar 04, 2009 2.800 2.830 2.590 2.690 6,669 -0.08(-2.89%)
Mar 02, 2009 2.950 2.950 2.750 2.770 18,437 -0.18(-6.10%)
Feb 27, 2009 2.950 3.000 2.950 2.950 9,741 -0.22(-6.94%)
Feb 26, 2009 2.920 3.360 2.920 3.170 17,914 +0.52(+19.62%)
Feb 25, 2009 2.390 2.750 2.390 2.650 15,724 +0.24(+9.96%)
Feb 24, 2009 2.160 2.490 2.160 2.410 11,370 -0.01(-0.41%)
Feb 23, 2009 2.160 2.540 2.160 2.420 10,221 +0.02(+0.83%)
Feb 20, 2009 2.280 2.480 2.100 2.400 14,919 -0.35(-12.73%)
Feb 19, 2009 2.750 2.800 2.720 2.750 12,375 +0.09(+3.38%)
Feb 18, 2009 3.010 3.010 2.580 2.660 18,387 -0.46(-14.74%)
Feb 17, 2009 3.260 3.470 3.100 3.120 17,024 -0.23(-6.87%)
Feb 13, 2009 3.400 3.490 3.250 3.350 18,958 +0.00(+0.00%)
Feb 12, 2009 3.400 3.440 3.270 3.350 13,785 -0.09(-2.62%)
Feb 11, 2009 3.580 3.580 3.340 3.440 19,323 -0.16(-4.44%)
Feb 10, 2009 3.840 3.880 3.600 3.600 20,745 -0.30(-7.69%)
Feb 09, 2009 3.630 3.900 3.630 3.900 3,748 +0.13(+3.45%)
Feb 06, 2009 3.580 3.860 3.580 3.770 14,749 +0.36(+10.56%)
Feb 05, 2009 3.410 3.600 3.410 3.410 6,244 -0.09(-2.57%)
Feb 04, 2009 3.560 3.940 3.500 3.500 17,170 -0.26(-6.91%)
Feb 03, 2009 3.760 3.760 3.760 3.760 500 +0.07(+1.90%)
Feb 02, 2009 3.970 3.970 3.670 3.690 6,380 -0.01(-0.27%)
Jan 30, 2009 3.320 3.890 3.320 3.700 68,789 -0.24(-6.09%)
Jan 29, 2009 4.200 4.200 3.670 3.940 31,109 -0.25(-5.97%)
Jan 28, 2009 3.400 4.300 3.400 4.190 36,810 +0.86(+25.83%)
Jan 27, 2009 3.230 3.380 3.230 3.330 13,935 +0.29(+9.54%)
Jan 26, 2009 3.260 3.260 3.040 3.040 3,662 -0.28(-8.43%)
Jan 23, 2009 3.080 3.320 3.020 3.320 8,843 +0.16(+5.06%)
Jan 22, 2009 3.280 3.280 3.160 3.160 950 -0.12(-3.66%)
Jan 21, 2009 3.020 3.280 3.010 3.280 25,687 +0.06(+1.86%)
Jan 20, 2009 3.780 3.780 3.190 3.220 11,016 -0.63(-16.36%)
Jan 19, 2009 3.940 3.940 3.700 3.850 2,557 +0.04(+1.05%)
Jan 16, 2009 3.900 3.910 3.810 3.810 4,718 -0.19(-4.75%)
Jan 15, 2009 4.400 4.400 3.990 4.000 10,740 -0.47(-10.51%)
Jan 14, 2009 4.440 4.490 4.410 4.470 4,000 -0.24(-5.10%)
Jan 13, 2009 4.410 4.840 4.410 4.710 5,632 -0.10(-2.08%)
Jan 12, 2009 5.010 5.010 4.810 4.810 2,944 -0.34(-6.60%)
Jan 09, 2009 5.190 5.200 5.020 5.150 8,081 -0.04(-0.77%)
Jan 08, 2009 5.350 5.350 5.190 5.190 3,939 -0.11(-2.08%)
Jan 07, 2009 5.590 5.660 5.300 5.300 8,706 -0.29(-5.19%)
Jan 06, 2009 5.460 5.630 5.400 5.590 8,793 +0.28(+5.27%)
Jan 05, 2009 4.970 5.520 4.970 5.310 10,907 +0.31(+6.20%)
Jan 02, 2009 4.450 5.000 4.450 5.000 7,307 +0.55(+12.36%)
Dec 31, 2008 4.250 4.450 4.240 4.450 5,751 +0.34(+8.27%)
Dec 30, 2008 3.850 4.200 3.850 4.110 7,090 +0.35(+9.31%)
Dec 29, 2008 3.600 3.760 3.430 3.760 12,230 +0.25(+7.12%)
Dec 24, 2008 3.510 3.650 3.500 3.510 20,867 +0.00(+0.00%)
Dec 23, 2008 3.700 3.700 3.500 3.510 21,961 -0.27(-7.14%)
Dec 22, 2008 4.010 4.010 3.640 3.780 67,881 -0.22(-5.50%)
Dec 19, 2008 4.300 4.300 4.000 4.000 42,892 -0.37(-8.47%)
Dec 18, 2008 4.710 4.710 4.030 4.370 97,518 -0.30(-6.42%)
Dec 17, 2008 4.670 4.670 4.670 4.670 298 -0.23(-4.69%)
Dec 16, 2008 4.760 4.900 4.510 4.900 32,239 +0.30(+6.52%)
Dec 15, 2008 5.000 5.000 4.470 4.600 22,040 -0.40(-8.00%)
Dec 12, 2008 5.060 5.140 4.960 5.000 29,382 -0.07(-1.38%)
Dec 11, 2008 5.150 5.250 5.070 5.070 26,368 +0.04(+0.80%)
Dec 10, 2008 5.020 5.150 5.010 5.030 12,118 -0.12(-2.33%)
Dec 09, 2008 4.950 5.170 4.930 5.150 44,073 -0.16(-3.01%)
Dec 08, 2008 4.500 5.490 4.500 5.310 44,846 +0.97(+22.35%)
Dec 05, 2008 4.600 4.920 4.280 4.340 26,883 -0.29(-6.26%)
Dec 04, 2008 4.550 4.630 4.550 4.630 6,620 +0.18(+4.04%)
Dec 03, 2008 4.170 4.630 4.170 4.450 11,007 -0.05(-1.11%)
Dec 02, 2008 4.500 4.800 4.350 4.500 17,914 +0.00(+0.00%)
Dec 01, 2008 4.660 4.880 4.210 4.500 20,996 -0.10(-2.17%)
Nov 28, 2008 4.290 4.650 4.100 4.600 17,684 +0.12(+2.68%)
Nov 27, 2008 4.510 4.740 4.210 4.480 25,917 -0.17(-3.66%)
Nov 26, 2008 4.790 4.800 4.500 4.650 18,117 -0.15(-3.12%)
Nov 25, 2008 5.010 5.010 4.590 4.800 30,348 -0.20(-4.00%)
Nov 24, 2008 4.750 5.110 4.050 5.000 20,559 +0.04(+0.81%)
Nov 21, 2008 5.750 5.750 4.210 4.960 28,481 -0.54(-9.82%)
Nov 20, 2008 5.550 6.030 5.000 5.500 20,279 +0.20(+3.77%)
Nov 19, 2008 6.850 6.850 5.300 5.300 21,886 -1.79(-25.25%)
Nov 18, 2008 7.240 7.250 6.890 7.090 14,876 -0.04(-0.56%)
Nov 17, 2008 7.060 7.430 7.020 7.130 17,741 -0.56(-7.28%)
Nov 14, 2008 7.680 7.750 7.280 7.690 7,457 +0.08(+1.05%)
Nov 13, 2008 7.750 7.770 7.200 7.610 3,647 -0.14(-1.81%)
Nov 12, 2008 8.170 8.290 7.170 7.750 60,323 -0.42(-5.14%)
Nov 11, 2008 8.270 8.300 8.010 8.170 9,926 -0.23(-2.74%)
Nov 10, 2008 8.240 8.500 8.180 8.400 21,797 +0.33(+4.09%)
Nov 07, 2008 8.310 8.310 8.070 8.070 21,069 -0.04(-0.49%)
Nov 06, 2008 8.400 8.400 8.100 8.110 20,104 -0.54(-6.24%)
Nov 05, 2008 8.260 8.650 8.250 8.650 14,679 +0.19(+2.25%)
Nov 04, 2008 8.160 8.800 8.150 8.460 11,808 +0.46(+5.75%)
Nov 03, 2008 8.300 8.780 8.000 8.000 7,023 -0.49(-5.77%)
Oct 31, 2008 8.150 8.540 8.100 8.490 9,523 +0.24(+2.91%)
Oct 30, 2008 8.250 8.250 8.030 8.250 3,267 -0.15(-1.79%)
Oct 29, 2008 8.430 8.430 8.000 8.400 8,564 +0.22(+2.69%)
Oct 28, 2008 8.470 8.470 7.790 8.180 5,131 -0.21(-2.50%)
Oct 27, 2008 8.290 8.530 8.200 8.390 4,552 +0.20(+2.44%)
Oct 24, 2008 8.090 8.190 8.090 8.190 2,955 -0.41(-4.77%)
Oct 23, 2008 8.630 8.650 8.540 8.600 4,283 -0.21(-2.38%)
Oct 22, 2008 8.900 9.110 8.810 8.810 9,320 -0.11(-1.23%)
Oct 21, 2008 9.150 9.250 8.920 8.920 6,185 -0.08(-0.89%)
Oct 20, 2008 8.990 9.290 8.990 9.000 14,739 +0.44(+5.14%)
Oct 17, 2008 8.320 8.930 8.220 8.560 11,678 +0.61(+7.67%)
Oct 16, 2008 8.440 8.450 7.720 7.950 42,845 -0.86(-9.76%)
Oct 15, 2008 8.880 8.890 8.010 8.810 12,527 -0.08(-0.90%)
Oct 14, 2008 8.880 9.470 6.980 8.890 20,754 +1.91(+27.36%)
Oct 10, 2008 7.490 7.490 5.180 6.980 25,573 -0.63(-8.28%)
Oct 09, 2008 8.760 9.000 7.600 7.610 18,960 -1.09(-12.53%)
Oct 08, 2008 8.510 8.990 8.460 8.700 14,949 -0.39(-4.29%)
Oct 07, 2008 9.300 9.300 8.960 9.090 10,214 +0.16(+1.79%)
Oct 06, 2008 9.210 10.00 8.500 8.930 30,698 -1.49(-14.30%)
Oct 03, 2008 10.60 11.18 10.42 10.42 10,473 -0.08(-0.76%)
Oct 02, 2008 10.84 10.84 10.34 10.50 11,788 -0.30(-2.78%)
Oct 01, 2008 10.63 10.80 10.40 10.80 6,099 +0.08(+0.75%)
Sep 30, 2008 10.19 10.74 10.08 10.72 34,606 +0.62(+6.14%)
Sep 29, 2008 10.95 10.95 9.770 10.10 14,234 -1.16(-10.30%)
Sep 26, 2008 11.41 11.41 10.66 11.26 2,746 -0.34(-2.93%)
Sep 25, 2008 11.43 11.67 11.43 11.60 22,898 -0.19(-1.61%)
Sep 24, 2008 11.86 11.99 11.26 11.79 3,395 -0.15(-1.26%)
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.