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

Financial 15 Split Corp (TSX: FTN )

8.140 -0.090 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
May 31, 2010 9.240 9.280 9.030 9.080 9,351 +0.08(+0.89%)
May 28, 2010 9.170 9.290 9.000 9.000 12,616 -0.20(-2.17%)
May 27, 2010 9.160 9.300 9.130 9.200 23,021 +0.02(+0.22%)
May 26, 2010 9.170 9.190 9.150 9.180 16,454 +0.12(+1.32%)
May 25, 2010 8.990 9.060 8.900 9.060 2,709 +0.06(+0.67%)
May 21, 2010 8.910 9.030 8.880 9.000 20,807 -0.02(-0.22%)
May 20, 2010 9.160 9.220 9.000 9.020 38,673 -0.30(-3.22%)
May 19, 2010 9.240 9.320 9.150 9.320 8,821 +0.02(+0.22%)
May 18, 2010 9.210 9.350 9.210 9.300 10,184 +0.14(+1.53%)
May 17, 2010 9.370 9.370 9.010 9.160 18,491 -0.14(-1.51%)
May 14, 2010 9.440 9.440 9.300 9.300 24,908 -0.12(-1.27%)
May 13, 2010 9.460 9.490 9.420 9.420 7,130 -0.08(-0.84%)
May 12, 2010 9.460 9.500 9.450 9.500 14,134 +0.03(+0.32%)
May 11, 2010 9.540 9.500 9.470 9.470 5,202 -0.03(-0.32%)
May 10, 2010 9.550 9.520 9.470 9.500 14,985 +0.05(+0.53%)
May 07, 2010 9.420 9.550 9.350 9.450 18,132 +0.05(+0.53%)
May 06, 2010 9.570 9.570 9.400 9.400 21,663 -0.15(-1.57%)
May 05, 2010 9.520 9.550 9.420 9.550 29,018 +0.03(+0.32%)
May 04, 2010 9.610 9.610 9.520 9.520 19,712 -0.06(-0.63%)
May 03, 2010 9.590 9.640 9.520 9.580 8,450 +0.07(+0.74%)
Apr 30, 2010 9.590 9.600 9.510 9.510 4,747 -0.09(-0.94%)
Apr 29, 2010 9.540 9.680 9.490 9.600 19,191 +0.00(+0.00%)
Apr 28, 2010 9.630 9.630 9.550 9.600 12,349 +0.00(+0.00%)
Apr 27, 2010 9.670 9.690 9.550 9.600 26,650 -0.03(-0.31%)
Apr 26, 2010 9.680 9.680 9.610 9.630 29,017 -0.05(-0.52%)
Apr 23, 2010 9.600 9.680 9.570 9.680 10,921 +0.04(+0.41%)
Apr 22, 2010 9.630 9.640 9.560 9.640 10,300 +0.08(+0.84%)
Apr 21, 2010 9.550 9.630 9.550 9.560 20,173 -0.01(-0.10%)
Apr 20, 2010 9.510 9.570 9.500 9.570 32,043 +0.03(+0.31%)
Apr 19, 2010 9.600 9.600 9.400 9.540 41,354 -0.03(-0.31%)
Apr 16, 2010 9.600 9.650 9.570 9.570 18,747 -0.03(-0.31%)
Apr 15, 2010 9.650 9.650 9.580 9.600 31,726 -0.05(-0.52%)
Apr 14, 2010 9.600 9.690 9.600 9.650 53,828 +0.08(+0.84%)
Apr 13, 2010 9.540 9.600 9.510 9.570 19,946 +0.10(+1.06%)
Apr 12, 2010 9.490 9.520 9.470 9.470 36,603 -0.02(-0.21%)
Apr 09, 2010 9.500 9.500 9.400 9.490 48,734 -0.04(-0.42%)
Apr 08, 2010 9.540 9.550 9.450 9.530 47,517 -0.02(-0.21%)
Apr 07, 2010 9.580 9.580 9.550 9.550 18,210 -0.03(-0.31%)
Apr 06, 2010 9.540 9.590 9.530 9.580 32,275 +0.02(+0.21%)
Apr 05, 2010 9.600 9.600 9.510 9.560 13,548 -0.04(-0.42%)
Apr 01, 2010 9.600 9.600 9.600 0 -0.07(-0.72%)
Mar 31, 2010 9.680 9.680 9.670 9.670 19,302 -0.01(-0.10%)
Mar 30, 2010 9.720 9.720 9.670 9.680 36,507 -0.03(-0.31%)
Mar 29, 2010 9.970 9.970 9.560 9.710 112,463 -0.66(-6.36%)
Mar 26, 2010 10.35 10.43 10.34 10.37 15,739 -0.03(-0.29%)
Mar 25, 2010 10.20 10.40 10.20 10.40 11,487 +0.20(+1.96%)
Mar 24, 2010 10.29 10.32 10.16 10.20 22,832 +0.05(+0.49%)
Mar 23, 2010 10.34 10.34 10.15 10.15 12,613 +0.00(+0.00%)
Mar 22, 2010 10.11 10.30 10.10 10.15 13,823 -0.04(-0.39%)
Mar 19, 2010 10.05 10.20 10.05 10.19 22,765 +0.19(+1.90%)
Mar 18, 2010 10.00 10.19 10.00 10.00 34,557 +0.10(+1.01%)
Mar 17, 2010 9.730 10.15 9.730 9.900 16,917 +0.05(+0.51%)
Mar 16, 2010 9.640 9.850 9.640 9.850 10,557 +0.25(+2.60%)
Mar 15, 2010 9.720 9.710 9.550 9.600 13,364 -0.10(-1.03%)
Mar 12, 2010 9.780 9.780 9.650 9.700 529 +0.00(+0.00%)
Mar 11, 2010 9.600 9.750 9.550 9.700 2,519 +0.15(+1.57%)
Mar 10, 2010 9.730 9.750 9.360 9.550 13,231 -0.18(-1.85%)
Mar 09, 2010 9.710 9.750 9.630 9.730 12,156 +0.06(+0.62%)
Mar 08, 2010 9.930 9.930 9.670 9.670 20,014 -0.13(-1.33%)
Mar 05, 2010 9.800 9.970 9.770 9.800 21,003 +0.09(+0.93%)
Mar 04, 2010 9.780 9.800 9.660 9.710 10,670 -0.09(-0.92%)
Mar 03, 2010 9.800 9.810 9.750 9.800 11,023 -0.01(-0.10%)
Mar 02, 2010 9.670 9.870 9.670 9.810 15,491 +0.16(+1.66%)
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.