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 -0.050 (-0.60%)
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 (%)
Jul 30, 2010 8.630 8.640 8.550 8.640 14,899 +0.02(+0.23%)
Jul 29, 2010 8.390 8.630 8.390 8.620 20,798 +0.34(+4.11%)
Jul 28, 2010 8.550 8.620 8.280 8.280 30,336 -0.33(-3.83%)
Jul 27, 2010 8.590 8.620 8.550 8.610 8,085 +0.19(+2.26%)
Jul 26, 2010 8.530 8.650 8.400 8.420 23,049 -0.03(-0.36%)
Jul 23, 2010 8.470 8.470 8.400 8.450 14,872 -0.02(-0.24%)
Jul 22, 2010 8.450 8.560 8.420 8.470 9,804 +0.06(+0.71%)
Jul 21, 2010 8.460 8.520 8.410 8.410 16,164 -0.04(-0.47%)
Jul 20, 2010 8.450 8.460 8.410 8.450 11,974 +0.00(+0.00%)
Jul 19, 2010 8.390 8.460 8.370 8.450 14,963 +0.06(+0.72%)
Jul 16, 2010 8.500 8.500 8.390 8.390 6,111 -0.01(-0.12%)
Jul 15, 2010 8.500 8.500 8.400 8.400 8,117 -0.10(-1.18%)
Jul 14, 2010 8.480 8.510 8.440 8.500 24,830 +0.02(+0.24%)
Jul 13, 2010 8.310 8.480 8.310 8.480 16,217 +0.14(+1.68%)
Jul 12, 2010 8.350 8.350 8.290 8.340 15,168 +0.01(+0.12%)
Jul 09, 2010 8.320 8.350 8.300 8.330 11,238 -0.02(-0.24%)
Jul 08, 2010 8.600 8.600 8.350 8.350 21,722 -0.08(-0.95%)
Jul 07, 2010 8.360 8.430 8.250 8.430 9,831 +0.12(+1.44%)
Jul 06, 2010 8.280 8.440 8.280 8.310 16,230 -0.18(-2.12%)
Jul 02, 2010 8.390 8.490 8.300 8.490 9,731 +0.22(+2.66%)
Jun 30, 2010 8.760 8.760 8.270 8.270 19,438 -0.38(-4.39%)
Jun 29, 2010 8.850 8.850 8.620 8.650 21,852 -0.24(-2.70%)
Jun 25, 2010 8.920 8.950 8.800 8.890 36,898 -0.09(-1.00%)
Jun 24, 2010 8.900 8.980 8.800 8.980 13,610 +0.08(+0.90%)
Jun 23, 2010 9.000 9.000 8.900 8.900 18,926 -0.09(-1.00%)
Jun 22, 2010 9.020 9.100 8.990 8.990 6,200 -0.15(-1.64%)
Jun 21, 2010 9.090 9.140 8.940 9.140 22,357 +0.09(+0.99%)
Jun 18, 2010 9.120 9.170 8.970 9.050 14,939 +0.05(+0.56%)
Jun 17, 2010 9.000 9.090 8.920 9.000 7,444 +0.06(+0.67%)
Jun 16, 2010 9.010 9.070 8.910 8.940 6,082 -0.07(-0.78%)
Jun 15, 2010 9.100 9.100 9.000 9.010 9,276 +0.04(+0.45%)
Jun 14, 2010 9.010 9.010 8.970 8.970 13,497 +0.09(+1.01%)
Jun 11, 2010 8.820 9.000 8.820 8.880 6,591 -0.06(-0.67%)
Jun 10, 2010 8.870 8.940 8.800 8.940 11,242 +0.07(+0.79%)
Jun 09, 2010 8.910 8.910 8.810 8.870 12,542 +0.02(+0.23%)
Jun 08, 2010 8.860 8.860 8.800 8.850 6,823 -0.11(-1.23%)
Jun 07, 2010 8.960 9.100 8.960 8.960 15,762 +0.11(+1.24%)
Jun 04, 2010 9.000 9.000 8.850 8.850 16,410 -0.19(-2.10%)
Jun 03, 2010 9.050 9.050 8.900 9.040 14,024 +0.02(+0.22%)
Jun 02, 2010 9.020 9.020 8.950 9.020 6,374 +0.02(+0.22%)
Jun 01, 2010 9.070 9.090 8.950 9.000 8,395 -0.08(-0.88%)
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%)
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.