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 -0.050 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2019 7.660 7.710 7.630 7.630 83,467 -0.05(-0.65%)
Jul 30, 2019 7.750 7.750 7.620 7.680 140,122 -0.21(-2.66%)
Jul 29, 2019 7.880 7.900 7.830 7.890 187,007 +0.01(+0.13%)
Jul 26, 2019 7.820 7.880 7.820 7.880 98,659 +0.10(+1.29%)
Jul 25, 2019 7.900 7.920 7.720 7.780 199,301 -0.12(-1.52%)
Jul 24, 2019 7.880 7.930 7.850 7.900 91,972 +0.03(+0.38%)
Jul 23, 2019 7.690 7.880 7.690 7.870 212,114 +0.20(+2.61%)
Jul 22, 2019 7.580 7.690 7.550 7.670 149,441 +0.16(+2.13%)
Jul 19, 2019 7.450 7.550 7.450 7.510 192,150 +0.07(+0.94%)
Jul 18, 2019 7.340 7.440 7.340 7.440 89,898 +0.09(+1.22%)
Jul 17, 2019 7.320 7.360 7.300 7.350 49,138 +0.02(+0.27%)
Jul 16, 2019 7.330 7.350 7.270 7.330 89,102 +0.01(+0.14%)
Jul 15, 2019 7.380 7.380 7.320 7.320 32,597 -0.03(-0.41%)
Jul 12, 2019 7.360 7.380 7.330 7.350 31,891 +0.00(+0.00%)
Jul 11, 2019 7.310 7.370 7.230 7.350 72,711 +0.05(+0.68%)
Jul 10, 2019 7.280 7.390 7.280 7.300 90,358 +0.06(+0.83%)
Jul 09, 2019 7.260 7.290 7.200 7.240 55,905 -0.04(-0.55%)
Jul 08, 2019 7.240 7.300 7.220 7.280 89,454 +0.03(+0.41%)
Jul 05, 2019 7.300 7.300 7.220 7.250 71,388 -0.05(-0.68%)
Jul 04, 2019 7.330 7.330 7.270 7.300 52,115 +0.00(+0.00%)
Jul 03, 2019 7.260 7.300 7.220 7.300 71,244 +0.05(+0.69%)
Jul 02, 2019 7.200 7.290 7.180 7.250 73,397 +0.09(+1.26%)
Jun 28, 2019 7.160 7.160 7.160 0 -0.04(-0.56%)
Jun 27, 2019 7.170 7.200 7.010 7.200 117,013 -0.13(-1.77%)
Jun 26, 2019 7.290 7.340 7.270 7.330 153,563 +0.05(+0.69%)
Jun 25, 2019 7.310 7.330 7.160 7.280 125,927 -0.04(-0.55%)
Jun 24, 2019 7.340 7.390 7.290 7.320 141,452 -0.03(-0.41%)
Jun 21, 2019 7.390 7.440 7.330 7.350 137,880 -0.03(-0.41%)
Jun 20, 2019 7.360 7.390 7.280 7.380 141,954 +0.11(+1.51%)
Jun 19, 2019 7.280 7.370 7.260 7.270 189,209 +0.02(+0.28%)
Jun 18, 2019 7.160 7.250 7.160 7.250 108,106 +0.14(+1.97%)
Jun 17, 2019 7.150 7.190 7.100 7.110 79,189 +0.02(+0.28%)
Jun 14, 2019 6.960 7.150 6.920 7.090 109,757 +0.10(+1.43%)
Jun 13, 2019 7.030 7.090 6.960 6.990 114,554 -0.03(-0.43%)
Jun 12, 2019 7.130 7.150 6.870 7.020 166,503 -0.11(-1.54%)
Jun 11, 2019 7.160 7.180 7.080 7.130 93,313 -0.03(-0.42%)
Jun 10, 2019 7.130 7.240 7.070 7.160 203,197 +0.09(+1.27%)
Jun 07, 2019 7.150 7.210 7.050 7.070 90,679 -0.08(-1.12%)
Jun 06, 2019 7.170 7.210 7.090 7.150 100,596 +0.03(+0.42%)
Jun 05, 2019 7.110 7.140 6.920 7.120 140,940 +0.05(+0.71%)
Jun 04, 2019 6.850 7.070 6.820 7.070 278,548 +0.39(+5.84%)
Jun 03, 2019 6.590 6.730 6.440 6.680 373,052 +0.07(+1.06%)
May 31, 2019 7.170 7.170 6.510 6.610 614,791 -0.68(-9.33%)
May 30, 2019 7.350 7.430 7.270 7.290 200,586 -0.16(-2.15%)
May 29, 2019 7.500 7.550 7.330 7.450 279,107 -0.15(-1.97%)
May 28, 2019 7.660 7.700 7.570 7.600 184,752 -0.04(-0.52%)
May 27, 2019 7.640 7.660 7.570 7.640 101,828 +0.02(+0.26%)
May 24, 2019 7.550 7.630 7.550 7.620 139,489 +0.10(+1.33%)
May 23, 2019 7.660 7.660 7.360 7.520 315,766 -0.19(-2.46%)
May 22, 2019 7.750 7.760 7.680 7.710 110,975 -0.06(-0.77%)
May 21, 2019 7.770 7.820 7.720 7.770 169,638 +0.06(+0.78%)
May 17, 2019 7.710 7.710 7.710 0 -0.02(-0.26%)
May 16, 2019 7.720 7.790 7.680 7.730 78,372 +0.05(+0.65%)
May 15, 2019 7.600 7.750 7.530 7.680 109,023 +0.01(+0.13%)
May 14, 2019 7.450 7.680 7.450 7.670 103,770 +0.24(+3.23%)
May 13, 2019 7.460 7.480 7.350 7.430 144,682 -0.15(-1.98%)
May 10, 2019 7.450 7.650 7.450 7.580 227,567 +0.08(+1.07%)
May 09, 2019 7.520 7.590 7.340 7.500 176,292 -0.09(-1.19%)
May 08, 2019 7.300 7.750 7.280 7.590 189,120 +0.25(+3.41%)
May 07, 2019 7.570 7.620 7.260 7.340 506,234 -0.35(-4.55%)
May 06, 2019 7.670 7.710 7.580 7.690 364,213 -0.12(-1.54%)
May 03, 2019 7.750 7.850 7.740 7.810 112,135 +0.09(+1.17%)
May 02, 2019 7.790 7.800 7.680 7.720 172,198 -0.07(-0.90%)
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.