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 (%)
Jul 31, 2020 3.010 3.010 3.010 0 -0.07(-2.27%)
Jul 30, 2020 3.080 3.080 3.010 3.080 90,469 -0.03(-0.96%)
Jul 29, 2020 3.200 3.200 3.070 3.110 223,098 -0.14(-4.31%)
Jul 28, 2020 3.290 3.290 3.080 3.250 255,785 -0.07(-2.11%)
Jul 27, 2020 3.420 3.420 3.310 3.320 209,841 -0.11(-3.21%)
Jul 24, 2020 3.450 3.460 3.410 3.430 23,733 -0.03(-0.87%)
Jul 23, 2020 3.570 3.580 3.450 3.460 189,073 -0.12(-3.35%)
Jul 22, 2020 3.620 3.630 3.580 3.580 164,936 -0.05(-1.38%)
Jul 21, 2020 3.640 3.680 3.630 3.630 121,083 +0.00(+0.00%)
Jul 20, 2020 3.700 3.710 3.620 3.630 147,560 -0.10(-2.68%)
Jul 17, 2020 3.790 3.800 3.720 3.730 24,247 -0.03(-0.80%)
Jul 16, 2020 3.790 3.830 3.750 3.760 69,067 -0.05(-1.31%)
Jul 15, 2020 3.670 3.830 3.670 3.810 214,619 +0.14(+3.81%)
Jul 14, 2020 3.690 3.700 3.650 3.670 98,951 -0.05(-1.34%)
Jul 13, 2020 3.790 3.790 3.720 3.720 70,314 -0.06(-1.59%)
Jul 10, 2020 3.740 3.790 3.680 3.780 36,689 +0.07(+1.89%)
Jul 09, 2020 3.780 3.790 3.690 3.710 182,858 -0.09(-2.37%)
Jul 08, 2020 3.730 3.850 3.730 3.800 79,096 +0.06(+1.60%)
Jul 07, 2020 3.840 3.880 3.720 3.740 194,218 -0.12(-3.11%)
Jul 06, 2020 3.930 3.950 3.850 3.860 30,804 -0.04(-1.03%)
Jul 03, 2020 3.860 3.900 3.820 3.900 26,361 +0.06(+1.56%)
Jul 02, 2020 3.960 4.030 3.840 3.840 122,942 -0.14(-3.52%)
Jun 30, 2020 3.980 3.980 3.980 0 +0.08(+2.05%)
Jun 29, 2020 3.880 3.960 3.850 3.900 44,870 +0.02(+0.52%)
Jun 26, 2020 3.960 3.960 3.850 3.880 87,517 -0.10(-2.51%)
Jun 25, 2020 3.940 3.990 3.930 3.980 26,175 +0.03(+0.76%)
Jun 24, 2020 4.010 4.010 3.930 3.950 111,286 -0.11(-2.71%)
Jun 23, 2020 4.040 4.070 4.000 4.060 70,944 +0.06(+1.50%)
Jun 22, 2020 4.050 4.050 3.980 4.000 26,163 -0.02(-0.50%)
Jun 19, 2020 4.070 4.070 4.010 4.020 20,825 +0.04(+1.01%)
Jun 18, 2020 4.060 4.070 3.960 3.980 95,982 -0.11(-2.69%)
Jun 17, 2020 4.150 4.150 4.080 4.090 50,412 +0.01(+0.25%)
Jun 16, 2020 4.250 4.290 4.080 4.080 62,542 +0.01(+0.25%)
Jun 15, 2020 4.020 4.180 4.020 4.070 147,496 -0.04(-0.97%)
Jun 12, 2020 4.140 4.250 4.000 4.110 246,502 +0.07(+1.73%)
Jun 11, 2020 4.220 4.220 3.970 4.040 360,367 -0.39(-8.80%)
Jun 10, 2020 4.490 4.540 4.350 4.430 169,116 -0.08(-1.77%)
Jun 09, 2020 4.530 4.540 4.450 4.510 88,454 -0.09(-1.96%)
Jun 08, 2020 4.500 4.620 4.460 4.600 187,926 +0.18(+4.07%)
Jun 05, 2020 4.400 4.500 4.360 4.420 137,305 +0.23(+5.49%)
Jun 04, 2020 4.200 4.260 4.180 4.190 59,076 -0.04(-0.95%)
Jun 03, 2020 4.150 4.240 4.130 4.230 206,582 +0.14(+3.42%)
Jun 02, 2020 4.070 4.110 4.040 4.090 113,594 +0.03(+0.74%)
Jun 01, 2020 4.080 4.130 4.040 4.060 98,340 +0.00(+0.00%)
May 29, 2020 4.100 4.100 3.990 4.060 63,839 -0.07(-1.69%)
May 28, 2020 4.220 4.250 4.070 4.130 80,676 -0.09(-2.13%)
May 27, 2020 4.330 4.450 4.140 4.220 174,627 -0.05(-1.17%)
May 26, 2020 4.100 4.290 4.060 4.270 149,329 +0.26(+6.48%)
May 25, 2020 3.970 4.020 3.910 4.010 100,860 +0.07(+1.78%)
May 22, 2020 3.910 4.000 3.850 3.940 73,390 +0.02(+0.51%)
May 21, 2020 4.000 4.010 3.880 3.920 54,309 -0.09(-2.24%)
May 20, 2020 4.090 4.090 4.010 4.010 40,047 +0.04(+1.01%)
May 19, 2020 4.140 4.140 3.950 3.970 134,161 +0.14(+3.66%)
May 15, 2020 3.830 3.830 3.830 0 -0.02(-0.52%)
May 14, 2020 3.790 3.930 3.660 3.850 241,622 -0.02(-0.52%)
May 13, 2020 4.070 4.080 3.800 3.870 292,757 -0.23(-5.61%)
May 12, 2020 4.260 4.280 4.030 4.100 232,985 -0.15(-3.53%)
May 11, 2020 4.340 4.360 4.240 4.250 128,623 -0.09(-2.07%)
May 08, 2020 4.390 4.450 4.330 4.340 56,395 -0.02(-0.46%)
May 07, 2020 4.440 4.490 4.360 4.360 61,195 -0.04(-0.91%)
May 06, 2020 4.400 4.480 4.320 4.400 67,436 +0.00(+0.00%)
May 05, 2020 4.500 4.570 4.370 4.400 145,061 -0.03(-0.68%)
May 04, 2020 4.410 4.500 4.370 4.430 63,196 -0.07(-1.56%)
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.