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 UNCHANGED
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 (%)
Jun 29, 2012 4.050 4.050 4.050 0 +0.11(+2.79%)
Jun 28, 2012 3.940 3.940 3.800 3.940 5,523 -0.05(-1.25%)
Jun 27, 2012 3.970 3.990 3.890 3.990 6,326 +0.01(+0.25%)
Jun 26, 2012 3.840 3.980 3.830 3.980 20,803 +0.09(+2.31%)
Jun 25, 2012 3.940 3.940 3.800 3.890 3,518 -0.11(-2.75%)
Jun 22, 2012 3.950 4.000 3.950 4.000 19,226 +0.05(+1.27%)
Jun 21, 2012 4.070 4.080 3.900 3.950 13,979 -0.13(-3.19%)
Jun 20, 2012 4.240 4.240 4.000 4.080 8,812 -0.11(-2.63%)
Jun 19, 2012 4.010 4.330 4.010 4.190 9,128 +0.19(+4.75%)
Jun 18, 2012 3.950 4.010 3.850 4.000 12,873 +0.00(+0.00%)
Jun 15, 2012 3.910 4.050 3.880 4.000 15,685 -0.05(-1.23%)
Jun 14, 2012 4.080 4.080 3.960 4.050 10,211 -0.06(-1.46%)
Jun 13, 2012 4.030 4.110 3.920 4.110 5,623 +0.07(+1.73%)
Jun 12, 2012 4.030 4.050 3.950 4.040 8,270 +0.09(+2.28%)
Jun 11, 2012 4.120 4.120 3.950 3.950 3,534 -0.05(-1.25%)
Jun 08, 2012 4.000 4.090 4.000 4.000 10,747 -0.10(-2.44%)
Jun 07, 2012 3.990 4.170 3.980 4.100 12,116 +0.24(+6.22%)
Jun 06, 2012 3.910 4.200 3.860 3.860 24,281 -0.03(-0.77%)
Jun 05, 2012 3.810 3.940 3.810 3.890 5,651 +0.08(+2.10%)
Jun 04, 2012 3.900 3.920 3.810 3.810 4,696 -0.18(-4.51%)
Jun 02, 2012 4.020 4.140 3.990 3.990 3,736 +0.00(+0.00%)
Jun 01, 2012 4.020 4.140 3.990 3.990 3,736 -0.30(-6.99%)
May 31, 2012 4.100 4.290 4.010 4.290 13,315 +0.09(+2.14%)
May 30, 2012 4.200 4.200 4.200 63 +0.00(+0.00%)
May 29, 2012 3.960 4.200 3.960 4.200 6,135 +0.19(+4.74%)
May 28, 2012 4.040 4.100 3.910 4.010 43,738 -0.08(-1.96%)
May 25, 2012 4.120 4.190 4.020 4.090 6,241 -0.04(-0.97%)
May 24, 2012 4.190 4.200 4.000 4.130 9,339 -0.12(-2.82%)
May 23, 2012 4.220 4.250 3.940 4.250 26,031 -0.19(-4.28%)
May 22, 2012 4.310 4.440 4.300 4.440 9,188 +0.15(+3.50%)
May 18, 2012 4.290 4.290 4.290 0 -0.16(-3.60%)
May 17, 2012 4.500 4.520 4.450 4.450 13,640 -0.08(-1.77%)
May 16, 2012 4.510 4.580 4.450 4.530 17,447 -0.07(-1.52%)
May 15, 2012 4.510 4.650 4.510 4.600 13,429 +0.03(+0.66%)
May 14, 2012 4.650 4.650 4.490 4.570 9,336 -0.25(-5.19%)
May 11, 2012 4.840 4.840 4.450 4.820 11,797 -0.05(-1.03%)
May 10, 2012 5.050 5.050 4.810 4.870 11,077 -0.03(-0.61%)
May 09, 2012 4.810 4.950 4.650 4.900 20,349 +0.06(+1.24%)
May 08, 2012 5.170 5.170 4.790 4.840 67,311 -0.50(-9.36%)
May 07, 2012 5.330 5.350 5.060 5.340 9,350 -0.03(-0.56%)
May 04, 2012 5.360 5.410 5.300 5.370 43,198 -0.11(-2.01%)
May 03, 2012 5.650 5.650 5.480 5.480 21,995 -0.07(-1.26%)
May 02, 2012 5.650 5.650 5.450 5.550 12,862 -0.19(-3.31%)
May 01, 2012 5.640 5.850 5.640 5.740 28,494 +0.10(+1.77%)
Apr 30, 2012 5.560 5.650 5.510 5.640 10,995 -0.01(-0.18%)
Apr 27, 2012 5.430 5.660 5.430 5.650 21,790 +0.21(+3.86%)
Apr 26, 2012 5.380 5.440 5.280 5.440 4,747 +0.04(+0.74%)
Apr 25, 2012 5.410 5.440 5.350 5.400 11,755 +0.05(+0.93%)
Apr 24, 2012 5.330 5.350 5.310 5.350 1,495 -0.05(-0.93%)
Apr 23, 2012 5.610 5.610 5.230 5.400 32,405 -0.38(-6.57%)
Apr 20, 2012 5.800 5.800 5.580 5.780 4,414 +0.00(+0.00%)
Apr 19, 2012 5.540 5.800 5.500 5.780 20,903 +0.27(+4.90%)
Apr 18, 2012 5.600 5.600 5.430 5.510 8,418 -0.17(-2.99%)
Apr 17, 2012 5.550 5.680 5.400 5.680 5,231 +0.17(+3.09%)
Apr 16, 2012 5.500 5.520 5.400 5.510 11,398 +0.01(+0.18%)
Apr 13, 2012 5.780 5.780 5.460 5.500 9,352 -0.28(-4.84%)
Apr 12, 2012 5.500 5.780 5.460 5.780 10,687 +0.34(+6.25%)
Apr 11, 2012 5.480 5.600 5.440 5.440 8,308 -0.06(-1.09%)
Apr 10, 2012 5.850 5.850 5.500 5.500 26,733 -0.31(-5.34%)
Apr 09, 2012 5.940 6.000 5.810 5.810 31,590 -0.24(-3.97%)
Apr 05, 2012 6.020 6.130 5.880 6.050 19,461 -0.06(-0.98%)
Apr 04, 2012 6.300 6.300 6.010 6.110 28,784 -0.26(-4.08%)
Apr 03, 2012 6.460 6.460 6.350 6.370 14,331 -0.14(-2.15%)
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.