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

Financial 15 Split Corp (TSX: FTN )

8.290 -0.080 (-0.96%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 29, 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 (%)
Jan 31, 2012 4.800 5.000 4.750 5.000 19,820 +0.27(+5.71%)
Jan 30, 2012 4.760 4.820 4.560 4.730 17,156 -0.05(-1.05%)
Jan 27, 2012 4.890 4.900 4.780 4.780 4,000 -0.10(-2.05%)
Jan 26, 2012 5.030 5.100 4.880 4.880 17,869 -0.14(-2.79%)
Jan 25, 2012 5.020 5.020 5.000 5.020 8,967 -0.05(-0.99%)
Jan 24, 2012 5.190 5.220 4.910 5.070 38,841 -0.12(-2.31%)
Jan 23, 2012 4.530 5.190 4.530 5.190 57,916 +0.71(+15.85%)
Jan 20, 2012 4.450 4.700 4.420 4.480 38,771 +0.01(+0.22%)
Jan 19, 2012 4.250 4.490 4.250 4.470 25,770 +0.26(+6.18%)
Jan 18, 2012 4.010 4.260 4.000 4.210 22,634 +0.16(+3.95%)
Jan 17, 2012 4.060 4.070 4.050 4.050 4,815 +0.00(+0.00%)
Jan 16, 2012 3.990 4.050 3.980 4.050 13,698 +0.00(+0.00%)
Jan 13, 2012 4.350 4.350 4.050 4.050 14,767 -0.25(-5.81%)
Jan 12, 2012 4.320 4.400 4.250 4.300 13,777 -0.10(-2.27%)
Jan 11, 2012 3.910 4.440 3.900 4.400 46,021 +0.45(+11.39%)
Jan 10, 2012 3.880 3.980 3.880 3.950 21,070 +0.09(+2.33%)
Jan 09, 2012 3.870 3.900 3.850 3.860 4,481 -0.09(-2.28%)
Jan 06, 2012 3.940 3.950 3.880 3.950 7,890 +0.00(+0.00%)
Jan 05, 2012 3.820 3.950 3.690 3.950 75,095 +0.06(+1.54%)
Jan 04, 2012 3.900 3.910 3.840 3.890 14,047 +0.18(+4.85%)
Dec 30, 2011 3.570 3.770 3.550 3.710 65,682 +0.16(+4.51%)
Dec 29, 2011 3.310 3.550 3.310 3.550 20,925 +0.20(+5.97%)
Dec 28, 2011 3.310 3.350 3.240 3.350 8,174 -0.03(-0.89%)
Dec 23, 2011 3.460 3.380 3.380 3.380 35,142 -0.06(-1.74%)
Dec 21, 2011 3.340 3.440 3.220 3.440 29,576 +0.13(+3.93%)
Dec 20, 2011 3.340 3.420 3.300 3.310 30,756 -0.03(-0.90%)
Dec 19, 2011 3.350 3.410 3.260 3.340 16,155 -0.08(-2.34%)
Dec 16, 2011 3.250 3.420 3.200 3.420 32,792 +0.17(+5.23%)
Dec 15, 2011 3.380 3.430 3.250 3.250 18,996 -0.08(-2.40%)
Dec 14, 2011 3.540 3.540 3.330 3.330 63,101 -0.18(-5.13%)
Dec 13, 2011 3.550 3.670 3.480 3.510 32,252 -0.09(-2.50%)
Dec 12, 2011 3.750 3.750 3.440 3.600 47,108 -0.20(-5.26%)
Dec 09, 2011 3.600 3.800 3.570 3.800 29,138 +0.20(+5.56%)
Dec 08, 2011 3.690 3.720 3.510 3.600 49,159 -0.10(-2.70%)
Dec 07, 2011 3.640 3.700 3.540 3.700 20,605 +0.02(+0.54%)
Dec 06, 2011 3.650 3.710 3.650 3.680 16,936 +0.01(+0.27%)
Dec 05, 2011 3.850 3.980 3.650 3.670 41,917 -0.09(-2.39%)
Dec 02, 2011 3.530 3.840 3.530 3.760 12,671 +0.24(+6.82%)
Dec 01, 2011 3.480 3.570 3.420 3.520 39,085 +0.02(+0.57%)
Nov 30, 2011 3.470 3.500 3.400 3.500 44,994 +0.06(+1.74%)
Nov 29, 2011 3.350 3.450 3.330 3.440 20,827 +0.12(+3.61%)
Nov 28, 2011 3.250 3.380 3.250 3.320 25,499 +0.09(+2.79%)
Nov 25, 2011 3.270 3.300 3.110 3.230 23,645 +0.01(+0.31%)
Nov 24, 2011 3.300 3.300 3.190 3.220 7,514 -0.07(-2.13%)
Nov 23, 2011 3.300 3.300 3.070 3.290 22,058 -0.09(-2.66%)
Nov 22, 2011 3.400 3.430 3.350 3.380 17,852 -0.05(-1.46%)
Nov 21, 2011 3.510 3.510 3.370 3.430 16,894 -0.20(-5.51%)
Nov 18, 2011 3.700 3.700 3.550 3.630 20,469 -0.09(-2.42%)
Nov 17, 2011 3.710 3.740 3.670 3.720 8,641 +0.00(+0.00%)
Nov 16, 2011 3.730 3.790 3.700 3.720 13,034 -0.07(-1.85%)
Nov 15, 2011 3.880 3.880 3.700 3.790 15,199 -0.11(-2.82%)
Nov 14, 2011 3.970 4.010 3.900 3.900 10,492 -0.22(-5.34%)
Nov 11, 2011 3.810 4.120 3.810 4.120 23,030 +0.28(+7.29%)
Nov 10, 2011 4.000 4.010 3.750 3.840 32,008 -0.13(-3.27%)
Nov 09, 2011 4.080 4.080 3.970 3.970 13,604 -0.18(-4.34%)
Nov 08, 2011 4.170 4.240 4.040 4.150 16,372 -0.05(-1.19%)
Nov 07, 2011 4.260 4.320 4.110 4.200 17,538 -0.10(-2.33%)
Nov 04, 2011 4.350 4.370 4.250 4.300 4,271 -0.10(-2.27%)
Nov 03, 2011 4.300 4.400 4.290 4.400 10,264 +0.12(+2.80%)
Nov 02, 2011 4.190 4.280 4.190 4.280 7,831 +0.13(+3.13%)
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.