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 -0.050 (-0.60%)
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 (%)
Aug 31, 2020 3.650 3.720 3.460 3.480 60,290 -0.19(-5.18%)
Aug 28, 2020 3.670 3.700 3.630 3.670 53,340 +0.05(+1.38%)
Aug 27, 2020 3.610 3.710 3.590 3.620 153,393 +0.04(+1.12%)
Aug 26, 2020 3.500 3.630 3.500 3.580 146,829 +0.09(+2.58%)
Aug 25, 2020 3.490 3.550 3.430 3.490 116,396 -0.01(-0.29%)
Aug 24, 2020 3.430 3.580 3.420 3.500 136,338 +0.06(+1.74%)
Aug 21, 2020 3.480 3.490 3.440 3.440 64,214 -0.07(-1.99%)
Aug 20, 2020 3.600 3.600 3.450 3.510 111,393 -0.12(-3.31%)
Aug 19, 2020 3.650 3.660 3.610 3.630 12,259 +0.00(+0.00%)
Aug 18, 2020 3.610 3.680 3.600 3.630 82,416 -0.03(-0.82%)
Aug 17, 2020 3.800 3.800 3.600 3.660 56,907 -0.10(-2.66%)
Aug 14, 2020 3.610 3.810 3.610 3.760 83,051 +0.09(+2.45%)
Aug 13, 2020 3.950 3.950 3.600 3.670 206,856 -0.25(-6.38%)
Aug 12, 2020 3.800 3.960 3.800 3.920 105,963 +0.16(+4.26%)
Aug 11, 2020 3.570 3.860 3.540 3.760 326,388 +0.19(+5.32%)
Aug 10, 2020 3.650 3.650 3.440 3.570 57,428 -0.09(-2.46%)
Aug 07, 2020 3.510 3.710 3.510 3.660 152,815 +0.14(+3.98%)
Aug 06, 2020 3.230 3.520 3.230 3.520 161,508 +0.32(+10.00%)
Aug 05, 2020 3.040 3.230 3.020 3.200 151,116 +0.16(+5.26%)
Aug 04, 2020 3.020 3.060 3.010 3.040 56,470 +0.03(+1.00%)
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%)
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.