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

Financial 15 Split Corp (TSX: FTN )

8.190 -0.010 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jan 31, 2024 7.700 7.730 7.620 7.660 150,928 -0.07(-0.91%)
Jan 30, 2024 7.710 7.750 7.690 7.730 161,054 -0.11(-1.40%)
Jan 29, 2024 7.840 7.850 7.810 7.840 210,069 +0.02(+0.26%)
Jan 26, 2024 7.830 7.840 7.800 7.820 295,264 -0.02(-0.26%)
Jan 25, 2024 7.850 7.850 7.800 7.840 140,536 +0.03(+0.38%)
Jan 24, 2024 7.760 7.840 7.720 7.810 278,070 +0.06(+0.77%)
Jan 23, 2024 7.730 7.750 7.690 7.750 201,335 +0.03(+0.39%)
Jan 22, 2024 7.720 7.730 7.650 7.720 111,400 +0.04(+0.52%)
Jan 19, 2024 7.530 7.680 7.490 7.680 152,850 +0.19(+2.54%)
Jan 18, 2024 7.530 7.600 7.470 7.490 205,338 -0.01(-0.13%)
Jan 17, 2024 7.620 7.620 7.430 7.500 279,266 -0.12(-1.57%)
Jan 16, 2024 7.670 7.670 7.590 7.620 251,436 -0.08(-1.04%)
Jan 15, 2024 7.670 7.700 7.620 7.700 50,857 +0.03(+0.39%)
Jan 12, 2024 7.700 7.730 7.640 7.670 116,674 -0.01(-0.13%)
Jan 11, 2024 7.770 7.770 7.630 7.680 173,238 -0.09(-1.16%)
Jan 10, 2024 7.730 7.770 7.670 7.770 139,766 +0.06(+0.78%)
Jan 09, 2024 7.760 7.770 7.670 7.710 210,919 -0.08(-1.03%)
Jan 08, 2024 7.800 7.810 7.710 7.790 173,339 +0.02(+0.26%)
Jan 05, 2024 7.650 7.770 7.610 7.770 107,515 +0.08(+1.04%)
Jan 04, 2024 7.640 7.700 7.530 7.690 124,733 +0.03(+0.39%)
Jan 03, 2024 7.670 7.670 7.470 7.660 256,967 -0.04(-0.52%)
Jan 02, 2024 7.690 7.780 7.650 7.700 212,719 -0.10(-1.28%)
Dec 29, 2023 7.800 0 -0.03(-0.38%)
Dec 28, 2023 7.810 7.830 7.650 7.830 108,663 -0.07(-0.89%)
Dec 27, 2023 7.820 7.940 7.820 7.900 269,999 +0.10(+1.28%)
Dec 22, 2023 7.800 0 +0.09(+1.17%)
Dec 21, 2023 7.800 7.810 7.650 7.710 275,955 -0.02(-0.26%)
Dec 20, 2023 7.750 7.970 7.720 7.730 461,557 +0.00(+0.00%)
Dec 19, 2023 7.610 7.750 7.610 7.730 234,565 +0.14(+1.84%)
Dec 18, 2023 7.520 7.640 7.520 7.590 246,554 +0.11(+1.47%)
Dec 15, 2023 7.500 7.530 7.430 7.480 296,314 +0.00(+0.00%)
Dec 14, 2023 7.200 7.500 7.190 7.480 453,811 +0.30(+4.18%)
Dec 13, 2023 7.090 7.180 7.040 7.180 205,636 +0.05(+0.70%)
Dec 12, 2023 7.090 7.130 7.010 7.130 105,260 +0.05(+0.71%)
Dec 11, 2023 7.120 7.150 6.930 7.080 216,679 -0.02(-0.28%)
Dec 08, 2023 7.000 7.100 7.000 7.100 205,492 +0.10(+1.43%)
Dec 07, 2023 6.980 7.000 6.960 7.000 110,340 +0.03(+0.43%)
Dec 06, 2023 6.950 6.990 6.910 6.970 287,555 +0.07(+1.01%)
Dec 05, 2023 6.890 6.920 6.860 6.900 149,977 -0.05(-0.72%)
Dec 04, 2023 6.940 6.950 6.870 6.950 242,357 +0.00(+0.00%)
Dec 01, 2023 6.920 6.950 6.850 6.950 168,185 +0.00(+0.00%)
Nov 30, 2023 6.950 6.950 6.830 6.950 138,982 +0.05(+0.72%)
Nov 29, 2023 6.860 6.960 6.790 6.900 251,028 -0.07(-1.00%)
Nov 28, 2023 7.170 7.170 6.850 6.970 363,001 -0.22(-3.06%)
Nov 27, 2023 7.220 7.220 7.130 7.190 303,315 -0.04(-0.55%)
Nov 24, 2023 7.230 7.240 7.190 7.230 129,579 +0.03(+0.42%)
Nov 23, 2023 7.160 7.240 7.130 7.200 149,583 +0.12(+1.69%)
Nov 22, 2023 7.000 7.110 6.980 7.080 216,376 +0.08(+1.14%)
Nov 21, 2023 7.050 7.050 6.950 7.000 280,074 +0.06(+0.86%)
Nov 20, 2023 6.890 6.980 6.880 6.940 234,566 +0.11(+1.61%)
Nov 17, 2023 6.790 6.850 6.770 6.830 147,632 +0.05(+0.74%)
Nov 16, 2023 6.830 6.830 6.670 6.780 192,599 -0.04(-0.59%)
Nov 15, 2023 6.630 6.820 6.620 6.820 199,490 +0.23(+3.49%)
Nov 14, 2023 6.450 6.600 6.450 6.590 187,711 +0.20(+3.13%)
Nov 13, 2023 6.390 6.430 6.310 6.390 107,393 +0.00(+0.00%)
Nov 10, 2023 6.300 6.400 6.250 6.390 112,490 +0.11(+1.75%)
Nov 09, 2023 6.250 6.310 6.250 6.280 140,601 +0.03(+0.48%)
Nov 08, 2023 6.170 6.260 6.160 6.250 97,492 +0.06(+0.97%)
Nov 07, 2023 6.200 6.240 6.070 6.190 103,241 -0.04(-0.64%)
Nov 06, 2023 6.340 6.340 6.160 6.230 120,161 -0.06(-0.95%)
Nov 03, 2023 6.180 6.350 6.170 6.290 345,733 +0.17(+2.78%)
Nov 02, 2023 5.900 6.150 5.900 6.120 249,372 +0.28(+4.79%)
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.