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 (%)
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%)
May 01, 2019 7.910 7.940 7.790 7.790 191,940 -0.10(-1.27%)
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%)
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.