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 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%)
May 01, 2020 4.580 4.580 4.420 4.500 237,700 -0.17(-3.64%)
Apr 30, 2020 4.830 4.830 4.630 4.670 165,879 -0.16(-3.31%)
Apr 29, 2020 4.750 4.890 4.720 4.830 312,772 +0.17(+3.65%)
Apr 28, 2020 4.630 4.720 4.620 4.660 115,750 +0.10(+2.19%)
Apr 27, 2020 4.530 4.590 4.490 4.560 134,197 +0.05(+1.11%)
Apr 24, 2020 4.450 4.530 4.430 4.510 75,560 +0.07(+1.58%)
Apr 23, 2020 4.550 4.580 4.420 4.440 136,293 -0.10(-2.20%)
Apr 22, 2020 4.580 4.620 4.510 4.540 145,157 +0.02(+0.44%)
Apr 21, 2020 4.520 4.590 4.480 4.520 219,522 -0.07(-1.53%)
Apr 20, 2020 4.620 4.690 4.540 4.590 130,391 -0.09(-1.92%)
Apr 17, 2020 4.720 4.810 4.620 4.680 155,272 +0.14(+3.08%)
Apr 16, 2020 4.640 4.640 4.530 4.540 74,246 -0.07(-1.52%)
Apr 15, 2020 4.650 4.650 4.520 4.610 176,514 -0.14(-2.95%)
Apr 14, 2020 4.720 4.840 4.710 4.750 197,080 +0.09(+1.93%)
Apr 13, 2020 4.860 4.860 4.510 4.660 223,610 -0.12(-2.51%)
Apr 09, 2020 4.780 4.780 4.780 0 +0.18(+3.91%)
Apr 08, 2020 4.530 4.650 4.530 4.600 189,258 +0.12(+2.68%)
Apr 07, 2020 4.520 4.750 4.420 4.480 366,732 +0.15(+3.46%)
Apr 06, 2020 4.390 4.390 4.280 4.330 324,341 +0.17(+4.09%)
Apr 03, 2020 4.350 4.360 4.120 4.160 313,560 -0.21(-4.81%)
Apr 02, 2020 4.290 4.420 4.250 4.370 206,914 +0.04(+0.92%)
Apr 01, 2020 4.400 4.450 4.280 4.330 330,332 -0.20(-4.42%)
Mar 31, 2020 4.560 4.750 4.490 4.530 378,409 -0.02(-0.44%)
Mar 30, 2020 4.600 4.690 4.420 4.550 256,792 -0.06(-1.30%)
Mar 27, 2020 4.500 4.750 4.120 4.610 499,118 -0.12(-2.54%)
Mar 26, 2020 4.380 4.960 4.370 4.730 738,029 +0.45(+10.51%)
Mar 25, 2020 4.050 4.300 3.910 4.280 603,008 +0.29(+7.27%)
Mar 24, 2020 3.770 4.060 3.750 3.990 613,737 +0.36(+9.92%)
Mar 23, 2020 3.920 3.960 3.550 3.630 438,462 -0.26(-6.68%)
Mar 20, 2020 3.990 4.180 3.860 3.890 422,262 +0.06(+1.57%)
Mar 19, 2020 3.660 4.020 3.640 3.830 446,056 +0.02(+0.52%)
Mar 18, 2020 3.940 4.050 3.560 3.810 721,322 -0.26(-6.39%)
Mar 17, 2020 4.130 4.200 3.980 4.070 462,248 +0.00(+0.00%)
Mar 16, 2020 4.050 4.250 3.900 4.070 833,424 -0.69(-14.50%)
Mar 13, 2020 4.530 4.780 4.110 4.760 806,158 +0.76(+19.00%)
Mar 12, 2020 4.120 4.790 3.970 4.000 1,114,337 -1.20(-23.08%)
Mar 11, 2020 5.500 5.520 5.120 5.200 493,404 -0.41(-7.31%)
Mar 10, 2020 5.700 5.820 5.520 5.610 591,327 +0.38(+7.27%)
Mar 09, 2020 5.020 5.490 5.000 5.230 709,828 -0.80(-13.27%)
Mar 06, 2020 5.900 6.110 5.820 6.030 537,577 -0.18(-2.90%)
Mar 05, 2020 6.330 6.330 6.130 6.210 400,019 -0.28(-4.31%)
Mar 04, 2020 6.500 6.510 6.380 6.490 178,846 +0.17(+2.69%)
Mar 03, 2020 6.740 6.740 6.210 6.320 441,616 -0.19(-2.92%)
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.