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

Financial 15 Split Corp (TSX: FTN )

8.370 -0.110 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2020 4.830 4.830 4.630 4.670 165,879 -0.16(-3.31%)
Apr 29, 2020 4.750 4.890 4.720 4.830 312,772 +0.17(+3.65%)
Apr 28, 2020 4.630 4.720 4.620 4.660 115,750 +0.10(+2.19%)
Apr 27, 2020 4.530 4.590 4.490 4.560 134,197 +0.05(+1.11%)
Apr 24, 2020 4.450 4.530 4.430 4.510 75,560 +0.07(+1.58%)
Apr 23, 2020 4.550 4.580 4.420 4.440 136,293 -0.10(-2.20%)
Apr 22, 2020 4.580 4.620 4.510 4.540 145,157 +0.02(+0.44%)
Apr 21, 2020 4.520 4.590 4.480 4.520 219,522 -0.07(-1.53%)
Apr 20, 2020 4.620 4.690 4.540 4.590 130,391 -0.09(-1.92%)
Apr 17, 2020 4.720 4.810 4.620 4.680 155,272 +0.14(+3.08%)
Apr 16, 2020 4.640 4.640 4.530 4.540 74,246 -0.07(-1.52%)
Apr 15, 2020 4.650 4.650 4.520 4.610 176,514 -0.14(-2.95%)
Apr 14, 2020 4.720 4.840 4.710 4.750 197,080 +0.09(+1.93%)
Apr 13, 2020 4.860 4.860 4.510 4.660 223,610 -0.12(-2.51%)
Apr 09, 2020 4.780 4.780 4.780 0 +0.18(+3.91%)
Apr 08, 2020 4.530 4.650 4.530 4.600 189,258 +0.12(+2.68%)
Apr 07, 2020 4.520 4.750 4.420 4.480 366,732 +0.15(+3.46%)
Apr 06, 2020 4.390 4.390 4.280 4.330 324,341 +0.17(+4.09%)
Apr 03, 2020 4.350 4.360 4.120 4.160 313,560 -0.21(-4.81%)
Apr 02, 2020 4.290 4.420 4.250 4.370 206,914 +0.04(+0.92%)
Apr 01, 2020 4.400 4.450 4.280 4.330 330,332 -0.20(-4.42%)
Mar 31, 2020 4.560 4.750 4.490 4.530 378,409 -0.02(-0.44%)
Mar 30, 2020 4.600 4.690 4.420 4.550 256,792 -0.06(-1.30%)
Mar 27, 2020 4.500 4.750 4.120 4.610 499,118 -0.12(-2.54%)
Mar 26, 2020 4.380 4.960 4.370 4.730 738,029 +0.45(+10.51%)
Mar 25, 2020 4.050 4.300 3.910 4.280 603,008 +0.29(+7.27%)
Mar 24, 2020 3.770 4.060 3.750 3.990 613,737 +0.36(+9.92%)
Mar 23, 2020 3.920 3.960 3.550 3.630 438,462 -0.26(-6.68%)
Mar 20, 2020 3.990 4.180 3.860 3.890 422,262 +0.06(+1.57%)
Mar 19, 2020 3.660 4.020 3.640 3.830 446,056 +0.02(+0.52%)
Mar 18, 2020 3.940 4.050 3.560 3.810 721,322 -0.26(-6.39%)
Mar 17, 2020 4.130 4.200 3.980 4.070 462,248 +0.00(+0.00%)
Mar 16, 2020 4.050 4.250 3.900 4.070 833,424 -0.69(-14.50%)
Mar 13, 2020 4.530 4.780 4.110 4.760 806,158 +0.76(+19.00%)
Mar 12, 2020 4.120 4.790 3.970 4.000 1,114,337 -1.20(-23.08%)
Mar 11, 2020 5.500 5.520 5.120 5.200 493,404 -0.41(-7.31%)
Mar 10, 2020 5.700 5.820 5.520 5.610 591,327 +0.38(+7.27%)
Mar 09, 2020 5.020 5.490 5.000 5.230 709,828 -0.80(-13.27%)
Mar 06, 2020 5.900 6.110 5.820 6.030 537,577 -0.18(-2.90%)
Mar 05, 2020 6.330 6.330 6.130 6.210 400,019 -0.28(-4.31%)
Mar 04, 2020 6.500 6.510 6.380 6.490 178,846 +0.17(+2.69%)
Mar 03, 2020 6.740 6.740 6.210 6.320 441,616 -0.19(-2.92%)
Mar 02, 2020 6.000 6.570 5.830 6.510 544,793 +0.79(+13.81%)
Feb 28, 2020 5.990 5.990 5.510 5.720 974,045 -0.57(-9.06%)
Feb 27, 2020 6.360 6.430 6.150 6.290 476,789 -0.47(-6.95%)
Feb 26, 2020 6.800 7.000 6.630 6.760 573,790 -0.15(-2.17%)
Feb 25, 2020 7.190 7.260 6.870 6.910 659,663 -0.29(-4.03%)
Feb 24, 2020 7.150 7.230 7.070 7.200 382,119 -0.10(-1.37%)
Feb 21, 2020 7.280 7.300 7.250 7.300 200,842 +0.03(+0.41%)
Feb 20, 2020 7.270 7.300 7.260 7.270 152,059 +0.01(+0.14%)
Feb 19, 2020 7.270 7.280 7.250 7.260 66,140 +0.01(+0.14%)
Feb 18, 2020 7.260 7.270 7.220 7.250 168,726 +0.00(+0.00%)
Feb 14, 2020 7.250 7.250 7.250 0 +0.03(+0.42%)
Feb 13, 2020 7.240 7.260 7.220 7.220 98,546 -0.05(-0.69%)
Feb 12, 2020 7.280 7.290 7.240 7.270 90,735 +0.01(+0.14%)
Feb 11, 2020 7.290 7.290 7.210 7.260 83,012 +0.01(+0.14%)
Feb 10, 2020 7.230 7.310 7.230 7.250 111,611 +0.01(+0.14%)
Feb 07, 2020 7.250 7.270 7.230 7.240 73,955 -0.03(-0.41%)
Feb 06, 2020 7.220 7.270 7.220 7.270 92,938 +0.06(+0.83%)
Feb 05, 2020 7.240 7.250 7.190 7.210 139,957 -0.01(-0.14%)
Feb 04, 2020 7.180 7.220 7.160 7.220 191,040 +0.14(+1.98%)
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.