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

Financial 15 Split Corp (TSX: FTN )

8.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2022 8.960 8.980 8.850 8.900 131,902 -0.09(-1.00%)
Oct 28, 2022 9.020 9.020 8.960 8.990 135,476 -0.15(-1.64%)
Oct 27, 2022 9.190 9.230 9.070 9.140 295,669 -0.01(-0.11%)
Oct 26, 2022 9.000 9.200 9.000 9.150 299,155 +0.12(+1.33%)
Oct 25, 2022 8.970 9.030 8.930 9.030 289,877 +0.05(+0.56%)
Oct 24, 2022 8.930 8.980 8.890 8.980 124,992 +0.05(+0.56%)
Oct 21, 2022 8.800 8.930 8.780 8.930 102,311 +0.08(+0.90%)
Oct 20, 2022 8.790 8.870 8.720 8.850 99,642 +0.07(+0.80%)
Oct 19, 2022 8.780 8.870 8.700 8.780 84,118 -0.01(-0.11%)
Oct 18, 2022 8.800 8.880 8.760 8.790 103,028 +0.10(+1.15%)
Oct 17, 2022 8.600 8.780 8.600 8.690 72,603 +0.20(+2.36%)
Oct 14, 2022 8.660 8.670 8.490 8.490 101,096 -0.06(-0.70%)
Oct 13, 2022 8.350 8.600 8.300 8.550 204,695 +0.08(+0.94%)
Oct 12, 2022 8.450 8.600 8.400 8.470 276,389 +0.03(+0.36%)
Oct 11, 2022 8.540 8.540 8.400 8.440 153,404 -0.20(-2.31%)
Oct 07, 2022 8.640 0 +0.00(+0.00%)
Oct 06, 2022 8.770 8.810 8.580 8.640 182,538 -0.15(-1.71%)
Oct 05, 2022 8.840 8.840 8.780 8.790 60,464 -0.10(-1.12%)
Oct 04, 2022 8.850 8.950 8.830 8.890 109,473 +0.16(+1.83%)
Oct 03, 2022 8.650 8.750 8.580 8.730 135,373 +0.03(+0.34%)
Sep 30, 2022 8.650 8.700 8.580 8.700 80,309 +0.02(+0.23%)
Sep 29, 2022 8.700 8.740 8.630 8.680 110,351 -0.09(-1.03%)
Sep 28, 2022 8.600 8.780 8.500 8.770 107,732 +0.04(+0.46%)
Sep 27, 2022 8.550 8.730 8.520 8.730 172,935 +0.22(+2.59%)
Sep 26, 2022 8.470 8.620 8.440 8.510 99,212 +0.01(+0.12%)
Sep 23, 2022 8.690 8.690 8.450 8.500 269,632 -0.28(-3.19%)
Sep 22, 2022 8.840 8.840 8.760 8.780 123,081 -0.01(-0.11%)
Sep 21, 2022 8.900 8.950 8.790 8.790 125,260 -0.10(-1.12%)
Sep 20, 2022 8.890 8.910 8.790 8.890 104,489 -0.01(-0.11%)
Sep 19, 2022 8.870 8.950 8.840 8.900 124,799 +0.00(+0.00%)
Sep 16, 2022 8.930 8.980 8.890 8.900 114,621 -0.12(-1.33%)
Sep 15, 2022 9.040 9.140 8.990 9.020 192,660 -0.01(-0.11%)
Sep 14, 2022 9.050 9.100 8.980 9.030 72,931 -0.02(-0.22%)
Sep 13, 2022 9.150 9.150 8.980 9.050 185,964 -0.18(-1.95%)
Sep 12, 2022 9.180 9.250 9.150 9.230 221,822 +0.12(+1.32%)
Sep 09, 2022 9.120 9.210 9.040 9.110 184,794 +0.07(+0.77%)
Sep 08, 2022 8.870 9.090 8.840 9.040 127,772 +0.16(+1.80%)
Sep 07, 2022 8.820 8.960 8.820 8.880 83,662 +0.02(+0.23%)
Sep 06, 2022 8.980 8.980 8.730 8.860 177,867 -0.06(-0.67%)
Sep 02, 2022 8.920 0 -0.03(-0.34%)
Sep 01, 2022 8.950 8.950 8.750 8.950 141,787 -0.04(-0.44%)
Aug 31, 2022 9.010 9.040 8.920 8.990 251,728 -0.01(-0.11%)
Aug 30, 2022 9.040 9.060 8.930 9.000 119,691 -0.10(-1.10%)
Aug 29, 2022 9.170 9.200 9.100 9.100 358,755 -0.09(-0.98%)
Aug 26, 2022 9.200 9.210 9.150 9.190 257,883 +0.00(+0.00%)
Aug 25, 2022 9.170 9.200 9.160 9.190 183,072 +0.03(+0.33%)
Aug 24, 2022 9.240 9.240 9.140 9.160 575,745 -0.42(-4.38%)
Aug 23, 2022 9.600 9.740 9.580 9.580 73,135 -0.02(-0.21%)
Aug 22, 2022 9.550 9.600 9.400 9.600 101,929 -0.05(-0.52%)
Aug 19, 2022 9.680 9.710 9.530 9.650 199,856 -0.07(-0.72%)
Aug 18, 2022 9.670 9.740 9.630 9.720 75,228 +0.12(+1.25%)
Aug 17, 2022 9.600 9.640 9.550 9.600 63,155 -0.03(-0.31%)
Aug 16, 2022 9.480 9.680 9.480 9.630 88,791 +0.17(+1.80%)
Aug 15, 2022 9.470 9.550 9.420 9.460 142,568 +0.05(+0.53%)
Aug 12, 2022 9.310 9.420 9.280 9.410 124,422 +0.14(+1.51%)
Aug 11, 2022 9.250 9.360 9.200 9.270 74,130 +0.07(+0.76%)
Aug 10, 2022 9.200 9.260 9.150 9.200 134,754 +0.12(+1.32%)
Aug 09, 2022 9.140 9.180 9.080 9.080 102,335 -0.07(-0.77%)
Aug 08, 2022 9.140 9.220 9.030 9.150 87,201 +0.12(+1.33%)
Aug 05, 2022 9.010 9.080 8.830 9.030 140,965 +0.00(+0.00%)
Aug 04, 2022 9.070 9.100 9.020 9.030 48,643 -0.03(-0.33%)
Aug 03, 2022 9.100 9.140 8.940 9.060 99,422 +0.01(+0.11%)
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.