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 (%)
Aug 30, 2019 6.190 6.190 6.190 0 +0.06(+0.98%)
Aug 29, 2019 5.490 6.170 5.490 6.130 590,414 +0.76(+14.15%)
Aug 28, 2019 4.990 5.420 4.980 5.370 458,493 +0.24(+4.68%)
Aug 27, 2019 5.550 5.560 5.070 5.130 332,899 -0.44(-7.90%)
Aug 26, 2019 5.700 5.790 5.470 5.570 365,279 -0.14(-2.45%)
Aug 23, 2019 5.800 5.890 5.670 5.710 532,175 -0.36(-5.93%)
Aug 22, 2019 6.020 6.100 5.970 6.070 157,028 +0.13(+2.19%)
Aug 21, 2019 5.890 5.980 5.870 5.940 155,572 +0.12(+2.06%)
Aug 20, 2019 6.000 6.000 5.800 5.820 452,100 -0.44(-7.03%)
Aug 19, 2019 6.350 6.460 6.230 6.260 303,139 +0.06(+0.97%)
Aug 16, 2019 6.010 6.300 5.980 6.200 297,730 +0.04(+0.65%)
Aug 15, 2019 6.460 6.490 6.150 6.160 363,967 -0.42(-6.38%)
Aug 14, 2019 6.850 6.860 6.480 6.580 501,254 -0.47(-6.67%)
Aug 13, 2019 6.920 7.100 6.900 7.050 163,423 +0.13(+1.88%)
Aug 12, 2019 7.190 7.190 6.910 6.920 232,798 -0.31(-4.29%)
Aug 09, 2019 7.390 7.390 7.160 7.230 125,169 -0.02(-0.28%)
Aug 08, 2019 7.130 7.300 7.130 7.250 136,740 +0.15(+2.11%)
Aug 07, 2019 7.090 7.120 6.880 7.100 329,589 -0.03(-0.42%)
Aug 06, 2019 7.150 7.240 7.040 7.130 332,034 -0.26(-3.52%)
Aug 02, 2019 7.390 7.390 7.390 0 -0.02(-0.27%)
Aug 01, 2019 7.600 7.730 7.270 7.410 280,450 -0.22(-2.88%)
Jul 31, 2019 7.660 7.710 7.630 7.630 83,467 -0.05(-0.65%)
Jul 30, 2019 7.750 7.750 7.620 7.680 140,122 -0.21(-2.66%)
Jul 29, 2019 7.880 7.900 7.830 7.890 187,007 +0.01(+0.13%)
Jul 26, 2019 7.820 7.880 7.820 7.880 98,659 +0.10(+1.29%)
Jul 25, 2019 7.900 7.920 7.720 7.780 199,301 -0.12(-1.52%)
Jul 24, 2019 7.880 7.930 7.850 7.900 91,972 +0.03(+0.38%)
Jul 23, 2019 7.690 7.880 7.690 7.870 212,114 +0.20(+2.61%)
Jul 22, 2019 7.580 7.690 7.550 7.670 149,441 +0.16(+2.13%)
Jul 19, 2019 7.450 7.550 7.450 7.510 192,150 +0.07(+0.94%)
Jul 18, 2019 7.340 7.440 7.340 7.440 89,898 +0.09(+1.22%)
Jul 17, 2019 7.320 7.360 7.300 7.350 49,138 +0.02(+0.27%)
Jul 16, 2019 7.330 7.350 7.270 7.330 89,102 +0.01(+0.14%)
Jul 15, 2019 7.380 7.380 7.320 7.320 32,597 -0.03(-0.41%)
Jul 12, 2019 7.360 7.380 7.330 7.350 31,891 +0.00(+0.00%)
Jul 11, 2019 7.310 7.370 7.230 7.350 72,711 +0.05(+0.68%)
Jul 10, 2019 7.280 7.390 7.280 7.300 90,358 +0.06(+0.83%)
Jul 09, 2019 7.260 7.290 7.200 7.240 55,905 -0.04(-0.55%)
Jul 08, 2019 7.240 7.300 7.220 7.280 89,454 +0.03(+0.41%)
Jul 05, 2019 7.300 7.300 7.220 7.250 71,388 -0.05(-0.68%)
Jul 04, 2019 7.330 7.330 7.270 7.300 52,115 +0.00(+0.00%)
Jul 03, 2019 7.260 7.300 7.220 7.300 71,244 +0.05(+0.69%)
Jul 02, 2019 7.200 7.290 7.180 7.250 73,397 +0.09(+1.26%)
Jun 28, 2019 7.160 7.160 7.160 0 -0.04(-0.56%)
Jun 27, 2019 7.170 7.200 7.010 7.200 117,013 -0.13(-1.77%)
Jun 26, 2019 7.290 7.340 7.270 7.330 153,563 +0.05(+0.69%)
Jun 25, 2019 7.310 7.330 7.160 7.280 125,927 -0.04(-0.55%)
Jun 24, 2019 7.340 7.390 7.290 7.320 141,452 -0.03(-0.41%)
Jun 21, 2019 7.390 7.440 7.330 7.350 137,880 -0.03(-0.41%)
Jun 20, 2019 7.360 7.390 7.280 7.380 141,954 +0.11(+1.51%)
Jun 19, 2019 7.280 7.370 7.260 7.270 189,209 +0.02(+0.28%)
Jun 18, 2019 7.160 7.250 7.160 7.250 108,106 +0.14(+1.97%)
Jun 17, 2019 7.150 7.190 7.100 7.110 79,189 +0.02(+0.28%)
Jun 14, 2019 6.960 7.150 6.920 7.090 109,757 +0.10(+1.43%)
Jun 13, 2019 7.030 7.090 6.960 6.990 114,554 -0.03(-0.43%)
Jun 12, 2019 7.130 7.150 6.870 7.020 166,503 -0.11(-1.54%)
Jun 11, 2019 7.160 7.180 7.080 7.130 93,313 -0.03(-0.42%)
Jun 10, 2019 7.130 7.240 7.070 7.160 203,197 +0.09(+1.27%)
Jun 07, 2019 7.150 7.210 7.050 7.070 90,679 -0.08(-1.12%)
Jun 06, 2019 7.170 7.210 7.090 7.150 100,596 +0.03(+0.42%)
Jun 05, 2019 7.110 7.140 6.920 7.120 140,940 +0.05(+0.71%)
Jun 04, 2019 6.850 7.070 6.820 7.070 278,548 +0.39(+5.84%)
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.