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

Financial 15 Split Corp (TSX: FTN )

8.220 +0.030 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2019 7.960 7.970 7.870 7.890 169,713 -0.06(-0.75%)
Apr 29, 2019 7.960 7.970 7.900 7.950 258,629 -0.11(-1.36%)
Apr 26, 2019 8.040 8.070 7.970 8.060 247,541 +0.05(+0.62%)
Apr 25, 2019 7.920 8.020 7.920 8.010 240,387 +0.12(+1.52%)
Apr 24, 2019 7.980 7.980 7.870 7.890 1,120,637 -0.44(-5.28%)
Apr 23, 2019 8.230 8.330 8.230 8.330 110,741 +0.11(+1.34%)
Apr 22, 2019 8.160 8.240 8.110 8.220 95,291 +0.03(+0.37%)
Apr 18, 2019 8.190 8.190 8.190 0 +0.02(+0.24%)
Apr 17, 2019 8.210 8.240 8.160 8.170 111,351 +0.02(+0.25%)
Apr 16, 2019 8.150 8.180 8.090 8.150 124,020 +0.04(+0.49%)
Apr 15, 2019 8.190 8.200 8.070 8.110 135,094 -0.06(-0.73%)
Apr 12, 2019 8.090 8.220 8.090 8.170 213,970 +0.14(+1.74%)
Apr 11, 2019 8.000 8.100 8.000 8.030 106,508 +0.00(+0.00%)
Apr 10, 2019 7.990 8.070 7.960 8.030 95,402 +0.05(+0.63%)
Apr 09, 2019 8.020 8.020 7.950 7.980 125,804 -0.10(-1.24%)
Apr 08, 2019 8.060 8.090 7.940 8.080 111,281 +0.01(+0.12%)
Apr 05, 2019 8.130 8.130 8.020 8.070 29,911 -0.04(-0.49%)
Apr 04, 2019 7.980 8.140 7.980 8.110 154,113 +0.11(+1.37%)
Apr 03, 2019 7.950 8.050 7.920 8.000 139,154 +0.06(+0.76%)
Apr 02, 2019 7.980 7.990 7.820 7.940 118,714 +0.00(+0.00%)
Apr 01, 2019 7.780 7.980 7.780 7.940 196,819 +0.18(+2.32%)
Mar 29, 2019 7.830 7.900 7.700 7.760 150,385 -0.06(-0.77%)
Mar 28, 2019 7.850 7.850 7.710 7.820 123,247 -0.16(-2.01%)
Mar 27, 2019 8.100 8.100 7.880 7.980 272,826 -0.11(-1.36%)
Mar 26, 2019 7.940 8.100 7.940 8.090 187,821 +0.28(+3.59%)
Mar 25, 2019 7.910 8.020 7.570 7.810 444,649 -0.24(-2.98%)
Mar 22, 2019 8.260 8.260 8.010 8.050 401,897 -0.28(-3.36%)
Mar 21, 2019 8.330 8.350 8.160 8.330 281,338 -0.05(-0.60%)
Mar 20, 2019 8.480 8.480 8.360 8.380 207,110 -0.06(-0.71%)
Mar 19, 2019 8.430 8.490 8.390 8.440 221,515 +0.06(+0.72%)
Mar 18, 2019 8.300 8.420 8.200 8.380 210,167 +0.08(+0.96%)
Mar 15, 2019 8.260 8.340 8.180 8.300 153,494 +0.10(+1.22%)
Mar 14, 2019 8.320 8.380 8.180 8.200 181,391 -0.14(-1.68%)
Mar 13, 2019 8.200 8.390 8.130 8.340 130,269 +0.25(+3.09%)
Mar 12, 2019 8.330 8.380 8.010 8.090 200,667 -0.21(-2.53%)
Mar 11, 2019 7.980 8.350 7.790 8.300 463,153 +0.79(+10.52%)
Mar 08, 2019 7.750 7.760 6.920 7.510 762,912 -0.38(-4.82%)
Mar 07, 2019 8.330 8.330 7.800 7.890 399,779 -0.45(-5.40%)
Mar 06, 2019 8.170 8.420 8.120 8.340 222,528 +0.16(+1.96%)
Mar 05, 2019 8.480 8.480 8.120 8.180 209,763 -0.26(-3.08%)
Mar 04, 2019 8.650 8.750 8.090 8.440 329,855 -0.17(-1.97%)
Mar 01, 2019 8.660 8.720 8.600 8.610 90,047 +0.01(+0.12%)
Feb 28, 2019 8.790 8.810 8.570 8.600 199,574 -0.19(-2.16%)
Feb 27, 2019 8.840 8.880 8.720 8.790 142,611 -0.18(-2.01%)
Feb 26, 2019 8.900 8.980 8.850 8.970 225,897 +0.08(+0.90%)
Feb 25, 2019 8.700 8.890 8.700 8.890 179,237 +0.28(+3.25%)
Feb 22, 2019 8.600 8.760 8.580 8.610 226,469 +0.09(+1.06%)
Feb 21, 2019 8.420 8.670 8.420 8.520 338,510 +0.09(+1.07%)
Feb 20, 2019 8.200 8.440 8.200 8.430 163,162 +0.25(+3.06%)
Feb 19, 2019 8.090 8.220 8.090 8.180 124,411 +0.05(+0.62%)
Feb 15, 2019 8.130 8.130 8.130 0 +0.13(+1.63%)
Feb 14, 2019 8.000 8.030 7.920 8.000 110,429 -0.03(-0.37%)
Feb 13, 2019 8.030 8.030 7.970 8.030 102,428 +0.03(+0.37%)
Feb 12, 2019 7.980 8.040 7.960 8.000 149,351 +0.08(+1.01%)
Feb 11, 2019 7.960 7.980 7.880 7.920 86,023 +0.00(+0.00%)
Feb 08, 2019 7.810 7.920 7.750 7.920 182,245 +0.06(+0.76%)
Feb 07, 2019 7.940 7.960 7.830 7.860 100,073 -0.14(-1.75%)
Feb 06, 2019 7.960 8.000 7.900 8.000 126,592 +0.05(+0.63%)
Feb 05, 2019 7.810 8.050 7.810 7.950 203,640 +0.13(+1.66%)
Feb 04, 2019 7.900 7.910 7.790 7.820 134,056 -0.13(-1.64%)
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.