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 (%)
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%)
Feb 01, 2019 7.960 8.000 7.880 7.950 113,250 +0.01(+0.13%)
Jan 31, 2019 8.020 8.020 7.880 7.940 116,194 -0.09(-1.12%)
Jan 30, 2019 8.030 8.040 7.950 8.030 90,306 -0.11(-1.35%)
Jan 29, 2019 8.100 8.150 8.040 8.140 191,668 +0.07(+0.87%)
Jan 28, 2019 7.920 8.150 7.850 8.070 180,803 -0.05(-0.62%)
Jan 25, 2019 8.000 8.140 7.980 8.120 184,503 +0.15(+1.88%)
Jan 24, 2019 7.960 8.020 7.810 7.970 168,676 -0.02(-0.25%)
Jan 23, 2019 7.840 8.100 7.780 7.990 208,304 +0.21(+2.70%)
Jan 22, 2019 8.160 8.160 7.750 7.780 504,151 -0.41(-5.01%)
Jan 21, 2019 8.100 8.220 8.100 8.190 163,596 +0.07(+0.86%)
Jan 18, 2019 8.000 8.260 8.000 8.120 601,810 +0.28(+3.57%)
Jan 17, 2019 8.170 8.170 7.280 7.840 729,593 -0.39(-4.74%)
Jan 16, 2019 7.700 8.230 7.670 8.230 518,711 +0.65(+8.58%)
Jan 15, 2019 7.080 7.660 6.830 7.580 587,002 +0.59(+8.44%)
Jan 14, 2019 6.380 7.000 6.270 6.990 481,729 +0.41(+6.23%)
Jan 11, 2019 6.000 6.590 5.860 6.580 403,646 +0.55(+9.12%)
Jan 10, 2019 5.880 6.080 5.740 6.030 290,870 +0.15(+2.55%)
Jan 09, 2019 5.800 5.890 5.680 5.880 329,281 +0.12(+2.08%)
Jan 08, 2019 5.810 5.880 5.650 5.760 153,818 -0.03(-0.52%)
Jan 07, 2019 5.850 5.860 5.570 5.790 208,972 -0.02(-0.34%)
Jan 04, 2019 5.470 5.850 5.450 5.810 326,125 +0.43(+7.99%)
Jan 03, 2019 5.690 5.750 5.290 5.380 240,542 -0.38(-6.60%)
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.