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

Financial 15 Split Corp (TSX: FTN )

8.280 -0.090 (-1.08%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Apr 30, 2012 5.560 5.650 5.510 5.640 10,995 -0.01(-0.18%)
Apr 27, 2012 5.430 5.660 5.430 5.650 21,790 +0.21(+3.86%)
Apr 26, 2012 5.380 5.440 5.280 5.440 4,747 +0.04(+0.74%)
Apr 25, 2012 5.410 5.440 5.350 5.400 11,755 +0.05(+0.93%)
Apr 24, 2012 5.330 5.350 5.310 5.350 1,495 -0.05(-0.93%)
Apr 23, 2012 5.610 5.610 5.230 5.400 32,405 -0.38(-6.57%)
Apr 20, 2012 5.800 5.800 5.580 5.780 4,414 +0.00(+0.00%)
Apr 19, 2012 5.540 5.800 5.500 5.780 20,903 +0.27(+4.90%)
Apr 18, 2012 5.600 5.600 5.430 5.510 8,418 -0.17(-2.99%)
Apr 17, 2012 5.550 5.680 5.400 5.680 5,231 +0.17(+3.09%)
Apr 16, 2012 5.500 5.520 5.400 5.510 11,398 +0.01(+0.18%)
Apr 13, 2012 5.780 5.780 5.460 5.500 9,352 -0.28(-4.84%)
Apr 12, 2012 5.500 5.780 5.460 5.780 10,687 +0.34(+6.25%)
Apr 11, 2012 5.480 5.600 5.440 5.440 8,308 -0.06(-1.09%)
Apr 10, 2012 5.850 5.850 5.500 5.500 26,733 -0.31(-5.34%)
Apr 09, 2012 5.940 6.000 5.810 5.810 31,590 -0.24(-3.97%)
Apr 05, 2012 6.020 6.130 5.880 6.050 19,461 -0.06(-0.98%)
Apr 04, 2012 6.300 6.300 6.010 6.110 28,784 -0.26(-4.08%)
Apr 03, 2012 6.460 6.460 6.350 6.370 14,331 -0.14(-2.15%)
Apr 02, 2012 6.290 6.570 6.270 6.510 25,443 +0.22(+3.50%)
Mar 30, 2012 6.040 6.380 6.010 6.290 24,182 +0.26(+4.31%)
Mar 29, 2012 6.000 6.040 5.950 6.030 52,180 -0.09(-1.47%)
Mar 28, 2012 6.250 6.250 6.100 6.120 15,747 -0.16(-2.55%)
Mar 27, 2012 6.400 6.550 6.280 6.280 37,293 -0.16(-2.48%)
Mar 26, 2012 6.100 6.560 6.100 6.440 46,672 +0.44(+7.33%)
Mar 23, 2012 5.730 6.000 5.730 6.000 23,774 +0.20(+3.45%)
Mar 22, 2012 5.800 5.830 5.500 5.800 38,258 -0.01(-0.17%)
Mar 21, 2012 5.780 5.830 5.780 5.810 12,135 -0.06(-1.02%)
Mar 20, 2012 5.920 6.020 5.780 5.870 57,892 -0.15(-2.49%)
Mar 19, 2012 5.950 6.020 5.710 6.020 26,292 +0.04(+0.67%)
Mar 16, 2012 5.390 5.980 5.340 5.980 54,782 +0.49(+8.93%)
Mar 15, 2012 4.960 5.490 4.960 5.490 53,271 +0.49(+9.80%)
Mar 14, 2012 4.870 5.000 4.800 5.000 43,285 +0.26(+5.49%)
Mar 13, 2012 4.580 4.740 4.580 4.740 23,465 +0.16(+3.49%)
Mar 12, 2012 4.440 4.580 4.440 4.580 11,970 +0.08(+1.78%)
Mar 09, 2012 4.520 4.590 4.490 4.500 13,136 -0.06(-1.32%)
Mar 08, 2012 4.560 4.590 4.510 4.560 12,929 +0.11(+2.47%)
Mar 07, 2012 4.630 4.630 4.340 4.450 26,855 -0.07(-1.55%)
Mar 06, 2012 4.770 4.770 4.520 4.520 10,751 -0.28(-5.83%)
Mar 05, 2012 4.830 4.860 4.790 4.800 13,082 -0.05(-1.03%)
Mar 02, 2012 4.920 4.950 4.810 4.850 10,150 -0.09(-1.82%)
Mar 01, 2012 4.750 4.980 4.750 4.940 10,730 +0.22(+4.66%)
Feb 29, 2012 4.750 4.750 4.610 4.720 11,616 +0.06(+1.29%)
Feb 28, 2012 4.730 4.730 4.660 4.660 3,623 -0.04(-0.85%)
Feb 27, 2012 4.660 4.700 4.650 4.700 7,496 +0.00(+0.00%)
Feb 24, 2012 4.650 4.730 4.650 4.700 4,300 +0.06(+1.29%)
Feb 23, 2012 4.810 4.810 4.640 4.640 9,732 -0.24(-4.92%)
Feb 22, 2012 4.800 4.880 4.800 4.880 6,365 +0.10(+2.09%)
Feb 21, 2012 4.800 4.950 4.780 4.780 9,687 -0.01(-0.21%)
Feb 17, 2012 4.790 4.790 4.790 0 +0.15(+3.23%)
Feb 16, 2012 4.560 4.700 4.530 4.640 11,893 +0.08(+1.75%)
Feb 15, 2012 4.710 4.720 4.560 4.560 11,461 -0.15(-3.18%)
Feb 14, 2012 4.810 4.810 4.710 4.710 6,719 -0.16(-3.29%)
Feb 13, 2012 4.890 4.950 4.820 4.870 7,681 -0.08(-1.62%)
Feb 10, 2012 4.860 4.970 4.710 4.950 8,970 -0.10(-1.98%)
Feb 09, 2012 5.030 5.100 4.900 5.050 24,503 +0.01(+0.20%)
Feb 08, 2012 5.150 5.150 5.040 5.040 2,918 -0.11(-2.14%)
Feb 07, 2012 5.030 5.150 5.000 5.150 10,807 +0.05(+0.98%)
Feb 06, 2012 5.140 5.150 5.100 5.100 8,622 +0.00(+0.00%)
Feb 03, 2012 5.090 5.200 5.060 5.100 21,225 +0.06(+1.19%)
Feb 02, 2012 5.040 5.060 5.010 5.040 11,789 -0.01(-0.20%)
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.