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 (%)
Mar 31, 2016 8.650 8.650 8.500 8.500 47,778 -0.14(-1.62%)
Mar 30, 2016 8.650 8.680 8.560 8.640 16,148 +0.12(+1.41%)
Mar 29, 2016 8.560 8.580 8.410 8.520 43,685 -0.20(-2.29%)
Mar 28, 2016 8.520 8.730 8.520 8.720 65,891 +0.28(+3.32%)
Mar 24, 2016 8.440 8.440 8.440 0 -0.11(-1.29%)
Mar 23, 2016 8.740 8.770 8.350 8.550 155,761 -0.12(-1.38%)
Mar 22, 2016 8.440 8.790 8.360 8.670 91,714 +0.27(+3.21%)
Mar 21, 2016 8.250 8.490 8.200 8.400 82,348 +0.15(+1.82%)
Mar 18, 2016 8.200 8.280 8.120 8.250 101,333 +0.10(+1.23%)
Mar 17, 2016 8.100 8.190 8.050 8.150 68,621 +0.14(+1.75%)
Mar 16, 2016 8.020 8.130 7.980 8.010 53,561 +0.04(+0.50%)
Mar 15, 2016 7.990 8.080 7.920 7.970 70,168 -0.08(-0.99%)
Mar 14, 2016 8.000 8.050 7.920 8.050 103,332 +0.06(+0.75%)
Mar 11, 2016 7.760 8.000 7.740 7.990 122,278 +0.39(+5.13%)
Mar 10, 2016 7.750 7.960 7.560 7.600 151,917 -0.09(-1.17%)
Mar 09, 2016 7.680 7.750 7.560 7.690 65,258 +0.04(+0.52%)
Mar 08, 2016 7.740 7.750 7.500 7.650 93,176 -0.09(-1.16%)
Mar 07, 2016 7.370 7.740 7.300 7.740 102,627 +0.45(+6.17%)
Mar 04, 2016 7.120 7.300 7.050 7.290 93,620 +0.29(+4.14%)
Mar 03, 2016 7.140 7.160 6.910 7.000 127,572 -0.02(-0.28%)
Mar 02, 2016 7.100 7.100 6.960 7.020 65,020 -0.08(-1.13%)
Mar 01, 2016 6.730 7.130 6.720 7.100 182,948 +0.39(+5.81%)
Feb 29, 2016 6.820 6.820 6.700 6.710 28,706 -0.10(-1.47%)
Feb 26, 2016 6.760 6.850 6.650 6.810 71,983 +0.11(+1.64%)
Feb 25, 2016 6.750 6.750 6.390 6.700 54,597 -0.07(-1.03%)
Feb 24, 2016 6.540 6.790 6.280 6.770 199,960 -0.01(-0.15%)
Feb 23, 2016 6.790 6.980 6.680 6.780 87,650 +0.00(+0.00%)
Feb 22, 2016 7.000 7.000 6.710 6.780 236,400 +0.09(+1.35%)
Feb 19, 2016 6.680 6.730 6.510 6.690 101,786 -0.14(-2.05%)
Feb 18, 2016 6.880 7.150 6.690 6.830 324,201 +0.22(+3.33%)
Feb 17, 2016 6.110 6.740 6.110 6.610 154,688 +0.64(+10.72%)
Feb 16, 2016 5.990 6.120 5.850 5.970 180,284 +0.32(+5.66%)
Feb 12, 2016 5.650 5.650 5.650 0 +0.27(+5.02%)
Feb 11, 2016 5.510 5.640 5.250 5.380 212,512 -0.46(-7.88%)
Feb 10, 2016 6.100 6.430 5.800 5.840 127,151 -0.13(-2.18%)
Feb 09, 2016 5.730 6.330 5.430 5.970 419,944 -0.12(-1.97%)
Feb 08, 2016 6.720 6.720 6.090 6.090 206,322 -0.74(-10.83%)
Feb 05, 2016 6.930 7.010 6.800 6.830 70,925 -0.14(-2.01%)
Feb 04, 2016 7.020 7.110 6.880 6.970 84,172 -0.05(-0.71%)
Feb 03, 2016 7.110 7.110 6.660 7.020 224,770 +0.06(+0.86%)
Feb 02, 2016 7.490 7.490 6.860 6.960 194,348 -0.64(-8.42%)
Feb 01, 2016 7.680 7.680 7.490 7.600 81,346 -0.11(-1.43%)
Jan 29, 2016 7.630 7.790 7.460 7.710 147,051 +0.12(+1.58%)
Jan 28, 2016 7.580 7.670 7.380 7.590 140,578 +0.19(+2.57%)
Jan 27, 2016 7.390 7.470 7.230 7.400 77,148 -0.11(-1.46%)
Jan 26, 2016 7.230 7.630 7.150 7.510 130,723 +0.33(+4.60%)
Jan 25, 2016 7.330 7.470 7.160 7.180 178,401 -0.36(-4.77%)
Jan 22, 2016 7.000 7.640 6.850 7.540 231,547 +1.15(+18.00%)
Jan 21, 2016 6.110 6.390 5.700 6.390 200,361 +0.44(+7.39%)
Jan 20, 2016 6.260 6.260 4.940 5.950 495,402 -0.56(-8.60%)
Jan 19, 2016 7.140 7.170 6.430 6.510 257,981 -0.34(-4.96%)
Jan 18, 2016 6.640 6.900 6.640 6.850 168,414 +0.12(+1.78%)
Jan 15, 2016 6.800 7.260 6.540 6.730 264,121 -0.79(-10.51%)
Jan 14, 2016 7.200 7.540 6.410 7.520 384,028 -0.13(-1.70%)
Jan 13, 2016 8.930 8.940 7.510 7.650 212,619 -1.28(-14.33%)
Jan 12, 2016 9.230 9.330 8.550 8.930 144,749 -0.26(-2.83%)
Jan 11, 2016 9.330 9.550 9.130 9.190 50,470 -0.06(-0.65%)
Jan 08, 2016 9.190 9.490 9.190 9.250 85,531 +0.18(+1.98%)
Jan 07, 2016 9.300 9.300 9.010 9.070 109,342 -0.31(-3.30%)
Jan 06, 2016 9.590 9.600 9.370 9.380 68,098 -0.31(-3.20%)
Jan 05, 2016 9.740 9.780 9.680 9.690 42,096 -0.03(-0.31%)
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.