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 (%)
Sep 30, 2019 7.000 7.000 6.940 6.970 110,490 -0.04(-0.57%)
Sep 27, 2019 7.120 7.120 6.920 7.010 145,664 -0.19(-2.64%)
Sep 26, 2019 7.170 7.250 7.160 7.200 161,313 +0.00(+0.00%)
Sep 25, 2019 7.110 7.210 7.020 7.200 190,795 +0.04(+0.56%)
Sep 24, 2019 7.280 7.310 7.140 7.160 214,932 -0.11(-1.51%)
Sep 23, 2019 7.280 7.320 7.250 7.270 102,889 -0.01(-0.14%)
Sep 20, 2019 7.330 7.340 7.250 7.280 150,242 +0.03(+0.41%)
Sep 19, 2019 7.250 7.300 7.220 7.250 182,959 +0.08(+1.12%)
Sep 18, 2019 6.970 7.240 6.970 7.170 273,422 +0.19(+2.72%)
Sep 17, 2019 6.990 7.000 6.820 6.980 149,631 -0.01(-0.14%)
Sep 16, 2019 7.180 7.190 6.920 6.990 277,315 -0.21(-2.92%)
Sep 13, 2019 7.130 7.230 7.130 7.200 226,507 +0.04(+0.56%)
Sep 12, 2019 7.080 7.170 7.000 7.160 205,058 +0.03(+0.42%)
Sep 11, 2019 6.900 7.170 6.900 7.130 279,506 +0.24(+3.48%)
Sep 10, 2019 6.460 6.890 6.450 6.890 252,717 +0.47(+7.32%)
Sep 09, 2019 6.170 6.470 6.170 6.420 231,782 +0.25(+4.05%)
Sep 06, 2019 6.160 6.200 6.090 6.170 118,663 +0.01(+0.16%)
Sep 05, 2019 6.100 6.290 6.090 6.160 232,064 +0.20(+3.36%)
Sep 04, 2019 6.050 6.120 5.940 5.960 149,911 -0.02(-0.33%)
Sep 03, 2019 6.060 6.060 5.830 5.980 210,231 -0.21(-3.39%)
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%)
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.