Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial 15 Split Corp (TSX: FTN )

8.410 +0.010 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 29, 2019 6.990 6.990 6.960 6.980 86,659 -0.03(-0.43%)
Nov 28, 2019 7.110 7.110 6.950 7.010 89,576 -0.18(-2.50%)
Nov 27, 2019 7.220 7.220 7.180 7.190 158,414 +0.00(+0.00%)
Nov 26, 2019 7.220 7.220 7.180 7.190 124,888 -0.03(-0.42%)
Nov 25, 2019 7.130 7.220 7.130 7.220 166,580 +0.09(+1.26%)
Nov 22, 2019 7.070 7.150 7.070 7.130 77,652 +0.06(+0.85%)
Nov 21, 2019 7.030 7.070 7.020 7.070 82,811 +0.06(+0.86%)
Nov 20, 2019 6.980 7.030 6.980 7.010 221,508 -0.01(-0.14%)
Nov 19, 2019 7.020 7.040 7.010 7.020 112,978 +0.01(+0.14%)
Nov 18, 2019 7.000 7.030 6.980 7.010 117,687 +0.03(+0.43%)
Nov 15, 2019 6.940 7.000 6.920 6.980 90,400 +0.06(+0.87%)
Nov 14, 2019 6.920 6.930 6.860 6.920 68,808 +0.01(+0.14%)
Nov 13, 2019 6.930 6.950 6.910 6.910 64,420 -0.03(-0.43%)
Nov 12, 2019 6.990 7.000 6.930 6.940 116,246 -0.02(-0.29%)
Nov 11, 2019 6.970 6.990 6.930 6.960 67,918 -0.01(-0.14%)
Nov 08, 2019 7.050 7.070 6.910 6.970 159,278 -0.08(-1.13%)
Nov 07, 2019 7.000 7.070 7.000 7.050 116,067 +0.07(+1.00%)
Nov 06, 2019 6.970 7.020 6.900 6.980 116,945 +0.03(+0.43%)
Nov 05, 2019 6.900 6.970 6.880 6.950 80,419 +0.09(+1.31%)
Nov 04, 2019 6.820 6.860 6.770 6.860 98,266 +0.17(+2.54%)
Nov 01, 2019 6.640 6.710 6.630 6.690 61,282 +0.09(+1.36%)
Oct 31, 2019 6.800 6.840 6.540 6.600 120,269 -0.25(-3.65%)
Oct 30, 2019 6.850 6.850 6.600 6.850 181,483 -0.15(-2.14%)
Oct 29, 2019 7.050 7.080 6.980 7.000 191,107 -0.01(-0.14%)
Oct 28, 2019 6.980 7.050 6.940 7.010 125,871 +0.07(+1.01%)
Oct 25, 2019 6.870 6.950 6.870 6.940 102,875 +0.05(+0.73%)
Oct 24, 2019 6.920 6.940 6.820 6.890 60,745 -0.02(-0.29%)
Oct 23, 2019 6.920 6.920 6.820 6.910 173,729 +0.01(+0.14%)
Oct 22, 2019 6.970 6.990 6.900 6.900 122,478 -0.08(-1.15%)
Oct 21, 2019 6.920 7.000 6.920 6.980 141,054 +0.09(+1.31%)
Oct 18, 2019 6.810 6.890 6.800 6.890 215,750 +0.05(+0.73%)
Oct 17, 2019 6.850 6.900 6.770 6.840 93,320 +0.01(+0.15%)
Oct 16, 2019 6.770 6.920 6.770 6.830 80,427 +0.05(+0.74%)
Oct 15, 2019 6.550 6.860 6.550 6.780 168,997 +0.28(+4.31%)
Oct 11, 2019 6.500 6.500 6.500 0 +0.24(+3.83%)
Oct 10, 2019 6.150 6.370 6.140 6.260 157,629 +0.12(+1.95%)
Oct 09, 2019 6.150 6.220 6.130 6.140 108,173 +0.05(+0.82%)
Oct 08, 2019 6.070 6.340 6.010 6.090 207,306 -0.11(-1.77%)
Oct 07, 2019 6.520 6.520 6.180 6.200 149,860 -0.35(-5.34%)
Oct 04, 2019 6.310 6.550 6.310 6.550 188,827 +0.26(+4.13%)
Oct 03, 2019 6.070 6.510 5.950 6.290 448,114 +0.22(+3.62%)
Oct 02, 2019 6.200 6.200 5.750 6.070 423,350 -0.29(-4.56%)
Oct 01, 2019 6.960 6.960 6.270 6.360 387,033 -0.61(-8.75%)
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%)
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.