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

Financial 15 Split Corp (TSX: FTN )

8.410 +0.010 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2016 8.560 8.560 8.450 8.450 42,803 -0.05(-0.59%)
May 30, 2016 8.650 8.700 8.500 8.500 61,224 -0.12(-1.39%)
May 27, 2016 8.540 8.690 8.500 8.620 129,634 -0.07(-0.81%)
May 26, 2016 8.710 8.720 8.630 8.690 100,543 +0.02(+0.23%)
May 25, 2016 8.550 8.700 8.540 8.670 68,098 +0.10(+1.17%)
May 24, 2016 8.540 8.650 8.430 8.570 128,499 +0.10(+1.18%)
May 20, 2016 8.470 8.470 8.470 0 +0.04(+0.47%)
May 19, 2016 8.420 8.430 8.370 8.430 39,625 +0.00(+0.00%)
May 18, 2016 8.400 8.490 8.240 8.430 89,372 -0.01(-0.12%)
May 17, 2016 8.550 8.550 8.430 8.440 30,160 -0.06(-0.71%)
May 16, 2016 8.490 8.590 8.490 8.500 40,352 +0.02(+0.24%)
May 13, 2016 8.480 8.540 8.460 8.480 51,072 +0.01(+0.12%)
May 12, 2016 8.500 8.500 8.400 8.470 24,907 +0.06(+0.71%)
May 11, 2016 8.350 8.470 8.320 8.410 34,734 +0.06(+0.72%)
May 10, 2016 8.160 8.360 8.160 8.350 36,954 +0.18(+2.20%)
May 09, 2016 8.240 8.240 8.090 8.170 57,301 -0.03(-0.37%)
May 06, 2016 8.060 8.220 8.030 8.200 43,970 +0.12(+1.49%)
May 05, 2016 8.050 8.240 8.000 8.080 64,763 +0.16(+2.02%)
May 04, 2016 8.040 8.130 7.910 7.920 80,367 -0.12(-1.49%)
May 03, 2016 8.100 8.100 7.900 8.040 104,510 -0.21(-2.55%)
May 02, 2016 8.320 8.350 8.100 8.250 119,011 -0.15(-1.79%)
Apr 29, 2016 8.440 8.470 8.270 8.400 76,237 -0.03(-0.36%)
Apr 28, 2016 8.520 8.540 8.420 8.430 99,573 -0.14(-1.63%)
Apr 27, 2016 8.680 8.680 8.510 8.570 68,829 -0.15(-1.72%)
Apr 26, 2016 8.690 8.750 8.650 8.720 147,988 +0.08(+0.93%)
Apr 25, 2016 8.660 8.690 8.520 8.640 70,889 -0.03(-0.35%)
Apr 22, 2016 8.560 8.700 8.550 8.670 75,865 +0.11(+1.29%)
Apr 21, 2016 8.550 8.560 8.490 8.560 52,968 +0.05(+0.59%)
Apr 20, 2016 8.360 8.540 8.330 8.510 151,620 +0.18(+2.16%)
Apr 19, 2016 8.270 8.330 8.150 8.330 64,692 +0.11(+1.34%)
Apr 18, 2016 8.290 8.290 8.130 8.220 65,874 -0.13(-1.56%)
Apr 15, 2016 8.360 8.370 8.240 8.350 80,556 -0.07(-0.83%)
Apr 14, 2016 8.290 8.450 8.290 8.420 132,334 +0.18(+2.18%)
Apr 13, 2016 8.070 8.240 8.060 8.240 80,012 +0.23(+2.87%)
Apr 12, 2016 7.950 8.080 7.900 8.010 113,965 +0.11(+1.39%)
Apr 11, 2016 8.000 8.180 7.880 7.900 140,070 -0.05(-0.63%)
Apr 08, 2016 7.710 8.040 7.700 7.950 136,640 +0.43(+5.72%)
Apr 07, 2016 7.890 7.930 7.500 7.520 216,788 -0.46(-5.76%)
Apr 06, 2016 8.170 8.170 7.800 7.980 164,875 -0.17(-2.09%)
Apr 05, 2016 8.430 8.450 7.990 8.150 221,279 -0.35(-4.12%)
Apr 04, 2016 8.580 8.580 8.500 8.500 41,809 -0.05(-0.58%)
Apr 01, 2016 8.460 8.550 8.290 8.550 43,947 +0.05(+0.59%)
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%)
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.