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 31, 2013 7.500 7.650 7.450 7.550 19,523 -0.02(-0.26%)
May 30, 2013 7.500 7.590 7.470 7.570 17,099 +0.02(+0.26%)
May 29, 2013 7.460 7.550 7.410 7.550 10,791 -0.15(-1.95%)
May 28, 2013 7.690 7.720 7.620 7.700 24,390 +0.12(+1.58%)
May 27, 2013 7.590 7.600 7.520 7.580 14,026 +0.08(+1.07%)
May 24, 2013 7.400 7.540 7.320 7.500 29,935 -0.01(-0.13%)
May 23, 2013 7.490 7.550 7.400 7.510 45,978 -0.04(-0.53%)
May 22, 2013 7.570 7.690 7.500 7.550 35,692 -0.05(-0.66%)
May 21, 2013 7.300 7.620 7.300 7.600 48,645 +0.41(+5.70%)
May 17, 2013 7.190 7.190 7.190 0 +0.23(+3.30%)
May 16, 2013 6.930 7.150 6.930 6.960 17,953 -0.02(-0.29%)
May 15, 2013 6.950 7.000 6.900 6.980 27,569 +0.12(+1.75%)
May 13, 2013 6.950 6.950 6.860 6.860 15,225 -0.08(-1.15%)
May 10, 2013 6.930 6.990 6.830 6.940 19,822 +0.09(+1.31%)
May 09, 2013 6.900 6.960 6.850 6.850 30,150 -0.05(-0.72%)
May 08, 2013 6.850 6.940 6.800 6.900 25,936 +0.05(+0.73%)
May 07, 2013 6.880 6.890 6.700 6.850 19,118 +0.17(+2.54%)
May 06, 2013 6.800 6.800 6.670 6.680 9,711 -0.03(-0.45%)
May 03, 2013 6.750 6.900 6.710 6.710 25,537 +0.01(+0.15%)
May 02, 2013 6.580 6.760 6.550 6.700 23,684 +0.04(+0.60%)
May 01, 2013 6.700 6.700 6.520 6.660 3,830 -0.13(-1.91%)
Apr 30, 2013 6.830 6.890 6.470 6.790 27,983 -0.11(-1.59%)
Apr 29, 2013 6.220 6.930 6.200 6.900 45,179 +0.70(+11.29%)
Apr 26, 2013 6.240 6.450 6.200 6.200 14,262 -0.25(-3.88%)
Apr 25, 2013 6.350 6.500 6.340 6.450 10,391 +0.15(+2.38%)
Apr 24, 2013 6.110 6.300 6.110 6.300 18,004 +0.17(+2.77%)
Apr 23, 2013 6.260 6.260 6.050 6.130 29,724 +0.20(+3.37%)
Apr 22, 2013 5.860 5.960 5.850 5.930 2,559 +0.10(+1.72%)
Apr 19, 2013 5.740 5.940 5.740 5.830 12,435 +0.08(+1.39%)
Apr 18, 2013 6.060 6.060 5.700 5.750 14,534 -0.05(-0.86%)
Apr 17, 2013 6.190 6.190 5.590 5.800 26,747 -0.29(-4.76%)
Apr 16, 2013 5.820 6.130 5.820 6.090 30,479 +0.41(+7.22%)
Apr 15, 2013 6.280 6.280 5.530 5.680 51,572 -0.66(-10.41%)
Apr 12, 2013 6.400 6.400 6.160 6.340 48,736 -0.17(-2.61%)
Apr 11, 2013 6.550 6.750 6.450 6.510 21,279 +0.06(+0.93%)
Apr 10, 2013 6.000 6.480 6.000 6.450 55,364 +0.46(+7.68%)
Apr 09, 2013 5.650 6.000 5.650 5.990 95,784 +0.43(+7.73%)
Apr 08, 2013 5.460 5.570 5.310 5.560 36,242 +0.16(+2.96%)
Apr 05, 2013 5.360 5.560 5.050 5.400 133,241 -0.35(-6.09%)
Apr 04, 2013 6.020 6.020 5.580 5.750 62,006 -0.20(-3.36%)
Apr 03, 2013 6.980 7.010 5.850 5.950 232,525 -1.06(-15.12%)
Apr 02, 2013 7.030 7.130 6.630 7.010 105,234 -0.11(-1.54%)
Apr 01, 2013 7.470 7.470 7.010 7.120 25,686 -0.35(-4.69%)
Mar 28, 2013 7.470 7.470 7.470 0 -0.02(-0.27%)
Mar 27, 2013 7.600 7.600 7.400 7.490 21,222 -0.16(-2.09%)
Mar 26, 2013 7.700 7.700 7.550 7.650 9,983 -0.08(-1.03%)
Mar 25, 2013 7.750 7.790 7.690 7.730 20,107 -0.04(-0.51%)
Mar 22, 2013 7.700 7.770 7.690 7.770 10,750 +0.14(+1.83%)
Mar 21, 2013 7.870 7.870 7.500 7.630 41,792 -0.17(-2.18%)
Mar 20, 2013 7.680 7.900 7.680 7.800 17,108 +0.15(+1.96%)
Mar 19, 2013 7.630 7.680 7.590 7.650 51,059 +0.10(+1.32%)
Mar 18, 2013 7.550 7.600 7.540 7.550 11,050 +0.00(+0.00%)
Mar 15, 2013 7.610 7.720 7.550 7.550 25,435 -0.06(-0.79%)
Mar 14, 2013 7.580 7.700 7.580 7.610 14,158 +0.03(+0.40%)
Mar 13, 2013 7.610 7.610 7.530 7.580 8,106 -0.04(-0.52%)
Mar 12, 2013 7.800 7.800 7.530 7.620 43,977 -0.22(-2.81%)
Mar 11, 2013 7.750 7.850 7.730 7.840 14,708 +0.14(+1.82%)
Mar 08, 2013 7.700 7.730 7.690 7.700 6,023 +0.05(+0.65%)
Mar 07, 2013 7.640 7.650 7.600 7.650 14,036 +0.01(+0.13%)
Mar 06, 2013 7.690 7.700 7.600 7.640 9,745 -0.06(-0.78%)
Mar 05, 2013 7.690 7.750 7.690 7.700 27,464 +0.14(+1.85%)
Mar 04, 2013 7.590 7.600 7.550 7.560 8,921 +0.01(+0.13%)
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.