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

Financial 15 Split Corp (TSX: FTN )

8.200 +0.020 (+0.24%)
Streaming Delayed Price Updated: 4:54 PM EDT, Apr 26, 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 26, 2024 8.200 8.210 8.150 8.200 277,994 +0.02(+0.24%)
Apr 25, 2024 8.130 8.190 8.080 8.180 164,533 -0.04(-0.49%)
Apr 24, 2024 8.180 8.230 8.150 8.220 189,022 +0.06(+0.74%)
Apr 23, 2024 8.090 8.180 8.050 8.160 167,485 +0.14(+1.75%)
Apr 22, 2024 8.000 8.080 7.960 8.020 129,759 +0.05(+0.63%)
Apr 19, 2024 7.920 8.000 7.880 7.970 147,521 +0.05(+0.63%)
Apr 18, 2024 7.890 8.010 7.850 7.920 176,793 +0.05(+0.64%)
Apr 17, 2024 7.870 8.020 7.840 7.870 207,984 +0.05(+0.64%)
Apr 16, 2024 7.860 7.890 7.730 7.820 208,210 -0.04(-0.51%)
Apr 15, 2024 7.960 8.110 7.830 7.860 248,749 -0.07(-0.88%)
Apr 12, 2024 8.140 8.140 7.850 7.930 539,455 -0.20(-2.46%)
Apr 11, 2024 8.190 8.220 8.100 8.130 216,280 -0.04(-0.49%)
Apr 10, 2024 8.140 8.270 8.130 8.170 304,968 -0.08(-0.97%)
Apr 09, 2024 8.280 8.310 8.210 8.250 114,904 -0.01(-0.12%)
Apr 08, 2024 8.170 8.300 8.160 8.260 160,190 +0.09(+1.10%)
Apr 05, 2024 8.120 8.190 8.070 8.170 80,637 +0.08(+0.99%)
Apr 04, 2024 8.200 8.200 8.060 8.090 166,478 -0.08(-0.98%)
Apr 03, 2024 7.990 8.170 7.990 8.170 120,228 +0.16(+2.00%)
Apr 02, 2024 8.020 8.050 7.980 8.010 104,520 -0.09(-1.11%)
Apr 01, 2024 8.140 8.150 8.050 8.100 206,386 -0.04(-0.49%)
Mar 28, 2024 8.140 0 +0.00(+0.00%)
Mar 27, 2024 8.090 8.140 7.990 8.140 165,524 -0.03(-0.37%)
Mar 26, 2024 8.240 8.250 8.160 8.170 202,403 -0.04(-0.49%)
Mar 25, 2024 8.180 8.230 8.170 8.210 176,551 +0.06(+0.74%)
Mar 22, 2024 8.180 8.220 8.110 8.150 150,846 -0.03(-0.37%)
Mar 21, 2024 8.060 8.190 8.060 8.180 221,499 +0.15(+1.87%)
Mar 20, 2024 7.900 8.050 7.900 8.030 278,075 +0.12(+1.52%)
Mar 19, 2024 7.890 7.940 7.870 7.910 118,442 +0.04(+0.51%)
Mar 18, 2024 7.890 7.930 7.870 7.870 205,023 -0.02(-0.25%)
Mar 15, 2024 7.840 7.910 7.840 7.890 98,713 +0.05(+0.64%)
Mar 14, 2024 7.900 7.900 7.770 7.840 134,840 -0.06(-0.76%)
Mar 13, 2024 7.880 7.930 7.860 7.900 195,815 +0.01(+0.13%)
Mar 12, 2024 7.840 7.910 7.830 7.890 141,661 +0.05(+0.64%)
Mar 11, 2024 7.840 7.880 7.710 7.840 170,212 -0.04(-0.51%)
Mar 08, 2024 7.840 7.890 7.820 7.880 113,938 +0.03(+0.38%)
Mar 07, 2024 7.820 7.850 7.790 7.850 99,603 +0.05(+0.64%)
Mar 06, 2024 7.820 7.830 7.730 7.800 128,867 +0.07(+0.91%)
Mar 05, 2024 7.650 7.800 7.650 7.730 166,882 +0.04(+0.52%)
Mar 04, 2024 7.660 7.710 7.630 7.690 219,568 +0.02(+0.26%)
Mar 01, 2024 7.640 7.680 7.580 7.670 137,845 +0.00(+0.00%)
Feb 29, 2024 7.680 7.710 7.620 7.670 128,260 +0.00(+0.00%)
Feb 28, 2024 7.690 7.690 7.600 7.670 159,607 -0.11(-1.41%)
Feb 27, 2024 7.850 7.850 7.760 7.780 218,041 -0.06(-0.77%)
Feb 26, 2024 7.860 7.910 7.820 7.840 144,132 -0.02(-0.25%)
Feb 23, 2024 7.810 7.870 7.750 7.860 272,251 +0.07(+0.90%)
Feb 22, 2024 7.780 7.820 7.750 7.790 196,200 +0.05(+0.65%)
Feb 21, 2024 7.750 7.750 7.690 7.740 259,842 +0.03(+0.39%)
Feb 20, 2024 7.710 7.750 7.680 7.710 217,548 +0.01(+0.13%)
Feb 16, 2024 7.700 0 -0.01(-0.13%)
Feb 15, 2024 7.560 7.720 7.510 7.710 193,939 +0.19(+2.53%)
Feb 14, 2024 7.440 7.540 7.440 7.520 143,831 +0.14(+1.90%)
Feb 13, 2024 7.530 7.550 7.370 7.380 327,934 -0.19(-2.51%)
Feb 12, 2024 7.570 7.620 7.550 7.570 209,859 -0.02(-0.26%)
Feb 09, 2024 7.590 7.590 7.510 7.590 108,470 +0.02(+0.26%)
Feb 08, 2024 7.610 7.610 7.530 7.570 62,556 -0.04(-0.53%)
Feb 07, 2024 7.630 7.630 7.570 7.610 106,901 +0.03(+0.40%)
Feb 06, 2024 7.590 7.600 7.540 7.580 70,013 +0.03(+0.40%)
Feb 05, 2024 7.590 7.610 7.500 7.550 157,734 -0.11(-1.44%)
Feb 02, 2024 7.550 7.690 7.470 7.660 199,674 +0.05(+0.66%)
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.