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 (%)
Apr 30, 2015 10.01 10.07 10.01 10.02 15,343 -0.08(-0.79%)
Apr 29, 2015 10.09 10.10 9.980 10.10 40,267 +0.03(+0.30%)
Apr 28, 2015 10.19 10.19 10.07 10.07 60,790 -0.21(-2.04%)
Apr 27, 2015 10.25 10.29 10.22 10.28 53,874 +0.08(+0.78%)
Apr 24, 2015 10.26 10.26 10.20 10.20 46,259 -0.03(-0.29%)
Apr 23, 2015 10.24 10.26 10.21 10.23 50,155 -0.03(-0.29%)
Apr 22, 2015 10.22 10.26 10.18 10.26 25,547 +0.06(+0.59%)
Apr 21, 2015 10.21 10.26 10.20 10.20 52,004 -0.02(-0.20%)
Apr 20, 2015 10.15 10.22 10.14 10.22 55,836 +0.12(+1.19%)
Apr 17, 2015 10.10 10.12 10.02 10.10 25,237 +0.00(+0.00%)
Apr 16, 2015 10.09 10.12 10.04 10.10 30,681 +0.03(+0.30%)
Apr 15, 2015 10.06 10.09 10.01 10.07 30,140 +0.01(+0.10%)
Apr 14, 2015 10.04 10.06 9.980 10.06 17,489 +0.09(+0.90%)
Apr 13, 2015 9.980 10.02 9.960 9.970 30,577 -0.01(-0.10%)
Apr 10, 2015 9.920 10.00 9.920 9.980 29,943 +0.06(+0.60%)
Apr 09, 2015 9.900 9.920 9.850 9.920 12,106 +0.02(+0.20%)
Apr 08, 2015 9.900 9.910 9.880 9.900 10,109 -0.01(-0.10%)
Apr 07, 2015 9.950 9.970 9.880 9.910 24,173 +0.06(+0.61%)
Apr 06, 2015 9.830 9.880 9.800 9.850 30,892 -0.01(-0.10%)
Apr 02, 2015 9.860 9.860 9.860 0 -0.01(-0.10%)
Apr 01, 2015 9.910 9.910 9.850 9.870 12,216 -0.03(-0.30%)
Mar 31, 2015 9.850 9.900 9.810 9.900 9,168 +0.02(+0.20%)
Mar 30, 2015 9.850 9.930 9.840 9.880 21,162 +0.03(+0.30%)
Mar 27, 2015 9.870 9.880 9.840 9.850 29,242 -0.15(-1.50%)
Mar 26, 2015 9.940 10.00 9.900 10.00 116,780 +0.05(+0.50%)
Mar 25, 2015 9.990 10.00 9.950 9.950 49,682 -0.04(-0.40%)
Mar 24, 2015 9.990 10.00 9.910 9.990 59,006 +0.00(+0.00%)
Mar 23, 2015 9.990 10.00 9.960 9.990 106,166 +0.03(+0.30%)
Mar 20, 2015 9.850 9.960 9.850 9.960 62,076 +0.16(+1.63%)
Mar 19, 2015 9.750 9.850 9.750 9.800 52,200 +0.05(+0.51%)
Mar 18, 2015 9.700 9.750 9.700 9.750 104,317 +0.05(+0.52%)
Mar 17, 2015 9.720 9.720 9.620 9.700 44,404 +0.00(+0.00%)
Mar 16, 2015 9.740 9.740 9.690 9.700 30,919 -0.03(-0.31%)
Mar 13, 2015 9.750 9.750 9.700 9.730 16,029 -0.02(-0.21%)
Mar 12, 2015 9.700 9.750 9.700 9.750 48,699 +0.12(+1.25%)
Mar 11, 2015 9.660 9.660 9.610 9.630 31,557 +0.03(+0.31%)
Mar 10, 2015 9.610 9.700 9.600 9.600 73,268 -0.10(-1.03%)
Mar 09, 2015 9.690 9.720 9.680 9.700 35,149 +0.00(+0.00%)
Mar 06, 2015 9.710 9.710 9.670 9.700 26,874 +0.03(+0.31%)
Mar 05, 2015 9.580 9.700 9.580 9.670 71,168 +0.07(+0.73%)
Mar 04, 2015 9.600 9.550 9.600 18,048 +0.02(+0.21%)
Mar 03, 2015 9.550 9.580 9.510 9.580 21,938 +0.03(+0.31%)
Mar 02, 2015 9.590 9.590 9.530 9.550 34,639 +0.00(+0.00%)
Feb 27, 2015 9.610 9.620 9.550 9.550 41,844 -0.07(-0.73%)
Feb 26, 2015 9.600 9.620 9.580 9.620 45,651 +0.02(+0.21%)
Feb 25, 2015 9.600 9.600 9.540 9.600 49,095 -0.05(-0.52%)
Feb 24, 2015 9.630 9.670 9.610 9.650 97,182 +0.04(+0.42%)
Feb 23, 2015 9.560 9.670 9.560 9.610 80,435 -0.04(-0.41%)
Feb 20, 2015 9.630 9.650 9.610 9.650 83,986 +0.03(+0.31%)
Feb 19, 2015 9.580 9.620 9.510 9.620 38,299 +0.05(+0.52%)
Feb 18, 2015 9.590 9.630 9.540 9.570 37,763 -0.02(-0.21%)
Feb 17, 2015 9.450 9.610 9.440 9.590 67,067 +0.06(+0.63%)
Feb 13, 2015 9.530 9.530 9.530 0 -0.04(-0.42%)
Feb 12, 2015 9.410 9.570 9.410 9.570 46,461 +0.14(+1.48%)
Feb 11, 2015 9.410 9.430 9.350 9.430 19,210 -0.03(-0.32%)
Feb 10, 2015 9.420 9.490 9.420 9.460 21,447 +0.03(+0.32%)
Feb 09, 2015 9.400 9.460 9.370 9.430 50,287 -0.04(-0.42%)
Feb 06, 2015 9.400 9.470 9.390 9.470 42,365 +0.09(+0.96%)
Feb 05, 2015 9.140 9.380 9.140 9.380 45,947 +0.27(+2.96%)
Feb 04, 2015 9.140 9.190 9.070 9.110 33,327 -0.08(-0.87%)
Feb 03, 2015 9.050 9.230 8.950 9.190 73,418 +0.14(+1.55%)
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.