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 (%)
Sep 30, 2015 9.360 9.420 9.270 9.420 32,788 +0.24(+2.61%)
Sep 29, 2015 9.330 9.400 9.170 9.180 31,326 -0.05(-0.54%)
Sep 28, 2015 9.540 9.540 9.170 9.230 56,202 -0.40(-4.15%)
Sep 25, 2015 9.540 9.690 9.540 9.630 29,454 +0.14(+1.48%)
Sep 24, 2015 9.510 9.510 9.410 9.490 36,659 -0.04(-0.42%)
Sep 23, 2015 9.630 9.630 9.430 9.530 32,445 +0.01(+0.11%)
Sep 22, 2015 9.570 9.640 9.510 9.520 30,115 -0.15(-1.55%)
Sep 21, 2015 9.680 9.700 9.510 9.670 42,002 +0.13(+1.36%)
Sep 18, 2015 9.650 9.680 9.450 9.540 70,050 -0.11(-1.14%)
Sep 17, 2015 9.580 9.730 9.570 9.650 49,631 +0.07(+0.73%)
Sep 16, 2015 9.450 9.580 9.400 9.580 92,431 +0.16(+1.70%)
Sep 15, 2015 9.240 9.420 9.240 9.420 51,231 +0.19(+2.06%)
Sep 14, 2015 9.420 9.460 9.230 9.230 56,779 -0.17(-1.81%)
Sep 11, 2015 9.460 9.460 9.330 9.400 17,775 +0.05(+0.53%)
Sep 10, 2015 9.420 9.490 9.350 9.350 40,639 -0.08(-0.85%)
Sep 09, 2015 9.470 9.520 9.400 9.430 23,898 +0.12(+1.29%)
Sep 08, 2015 9.500 9.520 9.300 9.310 89,885 +0.01(+0.11%)
Sep 04, 2015 9.300 9.300 9.300 0 -0.27(-2.82%)
Sep 03, 2015 9.600 9.820 9.570 9.570 26,807 +0.02(+0.21%)
Sep 02, 2015 9.690 9.720 9.520 9.550 21,768 -0.05(-0.52%)
Sep 01, 2015 9.690 9.690 9.470 9.600 81,469 -0.23(-2.34%)
Aug 31, 2015 9.900 9.900 9.700 9.830 35,277 -0.02(-0.20%)
Aug 28, 2015 10.13 10.13 9.620 9.850 62,253 -0.16(-1.60%)
Aug 27, 2015 10.22 10.25 9.910 10.01 90,292 -0.10(-0.99%)
Aug 26, 2015 10.07 10.17 9.900 10.11 46,967 +0.29(+2.95%)
Aug 25, 2015 9.880 9.940 9.600 9.820 99,023 +0.77(+8.51%)
Aug 24, 2015 8.260 9.740 8.070 9.050 243,935 -0.80(-8.12%)
Aug 21, 2015 10.26 9.760 9.850 164,031 -0.41(-4.00%)
Aug 20, 2015 10.39 10.42 10.26 10.26 118,575 -0.13(-1.25%)
Aug 19, 2015 10.45 10.45 10.39 10.39 37,256 -0.04(-0.38%)
Aug 18, 2015 10.45 10.46 10.41 10.43 20,353 -0.02(-0.19%)
Aug 17, 2015 10.40 10.45 10.36 10.45 21,987 +0.04(+0.38%)
Aug 14, 2015 10.45 10.45 10.38 10.41 45,185 -0.04(-0.38%)
Aug 13, 2015 10.42 10.49 10.36 10.45 27,632 +0.05(+0.48%)
Aug 12, 2015 10.38 10.40 10.30 10.40 12,002 +0.00(+0.00%)
Aug 11, 2015 10.33 10.40 10.32 10.40 21,497 +0.06(+0.58%)
Aug 10, 2015 10.40 10.44 10.34 10.34 29,045 -0.03(-0.29%)
Aug 07, 2015 10.40 10.40 10.30 10.37 40,488 -0.05(-0.48%)
Aug 06, 2015 10.47 10.49 10.40 10.42 31,514 -0.05(-0.48%)
Aug 05, 2015 10.41 10.49 10.37 10.47 36,205 +0.08(+0.77%)
Aug 04, 2015 10.39 10.40 10.30 10.39 18,027 +0.00(+0.00%)
Jul 31, 2015 10.39 10.39 10.39 0 +0.03(+0.29%)
Jul 30, 2015 10.35 10.36 10.32 10.36 24,879 +0.02(+0.19%)
Jul 29, 2015 10.28 10.35 10.26 10.34 46,751 +0.02(+0.19%)
Jul 28, 2015 10.30 10.35 10.29 10.32 35,538 +0.00(+0.00%)
Jul 27, 2015 10.42 10.43 10.30 10.32 66,936 -0.14(-1.34%)
Jul 24, 2015 10.40 10.48 10.40 10.46 20,335 +0.02(+0.19%)
Jul 23, 2015 10.48 10.51 10.33 10.44 69,998 -0.03(-0.29%)
Jul 22, 2015 10.49 10.51 10.45 10.47 22,043 +0.01(+0.10%)
Jul 21, 2015 10.49 10.50 10.43 10.46 15,159 -0.03(-0.29%)
Jul 20, 2015 10.47 10.50 10.40 10.49 15,628 -0.01(-0.10%)
Jul 17, 2015 10.48 10.50 10.46 10.50 37,435 +0.03(+0.29%)
Jul 16, 2015 10.44 10.47 10.43 10.47 18,840 +0.06(+0.58%)
Jul 15, 2015 10.37 10.44 10.37 10.41 29,078 +0.07(+0.68%)
Jul 14, 2015 10.27 10.36 10.27 10.34 23,204 -0.04(-0.39%)
Jul 13, 2015 10.31 10.43 10.26 10.38 42,928 +0.17(+1.67%)
Jul 10, 2015 10.21 10.28 10.21 10.21 35,653 +0.03(+0.29%)
Jul 09, 2015 10.19 10.27 10.17 10.18 17,950 +0.05(+0.49%)
Jul 08, 2015 10.27 10.27 10.12 10.13 59,073 -0.15(-1.46%)
Jul 07, 2015 10.29 10.30 10.22 10.28 38,389 +0.03(+0.29%)
Jul 06, 2015 10.18 10.29 10.18 10.25 16,363 +0.05(+0.49%)
Jul 03, 2015 10.30 10.30 10.20 10.20 10,271 -0.03(-0.29%)
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.