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

Financial 15 Split Corp (TSX: FTN )

8.280 -0.050 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2024 8.280 8.280 8.190 8.280 83,474 -0.05(-0.60%)
May 30, 2024 8.280 8.370 8.250 8.330 221,314 +0.05(+0.60%)
May 29, 2024 8.250 8.340 8.250 8.280 238,913 -0.09(-1.08%)
May 28, 2024 8.490 8.490 8.330 8.370 275,445 -0.11(-1.30%)
May 27, 2024 8.460 8.500 8.420 8.480 126,313 +0.06(+0.71%)
May 24, 2024 8.400 8.450 8.380 8.420 89,107 +0.02(+0.24%)
May 23, 2024 8.460 8.480 8.360 8.400 242,095 -0.04(-0.47%)
May 22, 2024 8.470 8.540 8.440 8.440 230,467 -0.02(-0.24%)
May 21, 2024 8.390 8.480 8.380 8.460 150,947 +0.05(+0.59%)
May 17, 2024 8.410 0 +0.01(+0.12%)
May 16, 2024 8.360 8.400 8.350 8.400 158,089 +0.05(+0.60%)
May 15, 2024 8.350 8.410 8.300 8.350 385,850 +0.02(+0.24%)
May 14, 2024 8.340 8.340 8.280 8.330 150,174 -0.01(-0.12%)
May 13, 2024 8.300 8.340 8.270 8.340 117,742 +0.07(+0.85%)
May 10, 2024 8.280 8.350 8.230 8.270 198,249 +0.00(+0.00%)
May 09, 2024 8.220 8.290 8.180 8.270 249,681 +0.05(+0.61%)
May 08, 2024 8.160 8.220 8.090 8.220 271,820 +0.03(+0.37%)
May 07, 2024 8.190 8.190 8.120 8.190 155,238 -0.01(-0.12%)
May 06, 2024 8.120 8.200 8.060 8.200 148,258 +0.12(+1.49%)
May 03, 2024 8.070 8.110 8.040 8.080 125,158 +0.05(+0.62%)
May 02, 2024 8.050 8.070 7.950 8.030 124,325 -0.03(-0.37%)
May 01, 2024 8.000 8.140 7.980 8.060 167,300 +0.04(+0.50%)
Apr 30, 2024 8.070 8.070 7.970 8.020 149,452 -0.07(-0.87%)
Apr 29, 2024 8.070 8.100 8.050 8.090 145,627 -0.11(-1.34%)
Apr 26, 2024 8.200 8.210 8.150 8.200 277,994 +0.02(+0.24%)
Apr 25, 2024 8.130 8.190 8.080 8.180 164,533 -0.04(-0.49%)
Apr 24, 2024 8.180 8.230 8.150 8.220 189,022 +0.06(+0.74%)
Apr 23, 2024 8.090 8.180 8.050 8.160 167,485 +0.14(+1.75%)
Apr 22, 2024 8.000 8.080 7.960 8.020 129,759 +0.05(+0.63%)
Apr 19, 2024 7.920 8.000 7.880 7.970 147,521 +0.05(+0.63%)
Apr 18, 2024 7.890 8.010 7.850 7.920 176,793 +0.05(+0.64%)
Apr 17, 2024 7.870 8.020 7.840 7.870 207,984 +0.05(+0.64%)
Apr 16, 2024 7.860 7.890 7.730 7.820 208,210 -0.04(-0.51%)
Apr 15, 2024 7.960 8.110 7.830 7.860 248,749 -0.07(-0.88%)
Apr 12, 2024 8.140 8.140 7.850 7.930 539,455 -0.20(-2.46%)
Apr 11, 2024 8.190 8.220 8.100 8.130 216,280 -0.04(-0.49%)
Apr 10, 2024 8.140 8.270 8.130 8.170 304,968 -0.08(-0.97%)
Apr 09, 2024 8.280 8.310 8.210 8.250 114,904 -0.01(-0.12%)
Apr 08, 2024 8.170 8.300 8.160 8.260 160,190 +0.09(+1.10%)
Apr 05, 2024 8.120 8.190 8.070 8.170 80,637 +0.08(+0.99%)
Apr 04, 2024 8.200 8.200 8.060 8.090 166,478 -0.08(-0.98%)
Apr 03, 2024 7.990 8.170 7.990 8.170 120,228 +0.16(+2.00%)
Apr 02, 2024 8.020 8.050 7.980 8.010 104,520 -0.09(-1.11%)
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.