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

Financial 15 Split Corp (TSX: FTN )

8.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2023 8.680 8.700 8.660 8.680 81,033 -0.04(-0.46%)
May 30, 2023 8.760 8.760 8.690 8.720 132,071 -0.13(-1.47%)
May 29, 2023 8.850 8.910 8.830 8.850 120,776 +0.02(+0.23%)
May 26, 2023 8.760 8.900 8.760 8.830 228,638 +0.09(+1.03%)
May 25, 2023 8.760 8.780 8.730 8.740 100,334 -0.02(-0.23%)
May 24, 2023 8.750 8.760 8.700 8.760 78,177 -0.01(-0.11%)
May 23, 2023 8.790 8.810 8.760 8.770 170,033 -0.01(-0.11%)
May 19, 2023 8.780 0 -0.02(-0.23%)
May 18, 2023 8.800 8.860 8.800 8.800 92,017 +0.00(+0.00%)
May 17, 2023 8.790 8.820 8.770 8.800 91,376 +0.01(+0.11%)
May 16, 2023 8.780 8.790 8.750 8.790 60,225 +0.02(+0.23%)
May 15, 2023 8.750 8.790 8.740 8.770 80,265 +0.02(+0.23%)
May 12, 2023 8.780 8.830 8.720 8.750 85,961 +0.00(+0.00%)
May 11, 2023 8.880 8.880 8.720 8.750 274,037 -0.15(-1.69%)
May 10, 2023 8.900 8.900 8.840 8.900 51,847 +0.04(+0.45%)
May 09, 2023 8.900 8.900 8.830 8.860 48,606 -0.05(-0.56%)
May 08, 2023 8.940 8.940 8.870 8.910 72,355 +0.07(+0.79%)
May 05, 2023 8.890 8.940 8.840 8.840 83,360 +0.07(+0.80%)
May 04, 2023 8.930 8.930 8.700 8.770 205,221 -0.13(-1.46%)
May 03, 2023 8.950 8.990 8.890 8.900 83,496 -0.05(-0.56%)
May 02, 2023 8.970 8.970 8.900 8.950 92,422 -0.07(-0.78%)
May 01, 2023 9.030 9.070 9.000 9.020 158,501 -0.02(-0.22%)
Apr 28, 2023 9.010 9.060 9.000 9.040 88,143 -0.04(-0.44%)
Apr 27, 2023 9.050 9.080 9.050 9.080 68,592 -0.12(-1.30%)
Apr 26, 2023 9.220 9.240 9.160 9.200 128,345 -0.04(-0.43%)
Apr 25, 2023 9.230 9.240 9.180 9.240 144,185 +0.00(+0.00%)
Apr 24, 2023 9.210 9.240 9.160 9.240 128,444 +0.03(+0.33%)
Apr 21, 2023 9.160 9.210 9.110 9.210 122,213 +0.05(+0.55%)
Apr 20, 2023 9.200 9.200 9.140 9.160 116,319 -0.06(-0.65%)
Apr 19, 2023 9.170 9.220 9.160 9.220 71,075 +0.04(+0.44%)
Apr 18, 2023 9.150 9.180 9.130 9.180 86,229 +0.05(+0.55%)
Apr 17, 2023 9.100 9.130 9.040 9.130 76,260 +0.01(+0.11%)
Apr 14, 2023 9.050 9.120 9.030 9.120 107,669 +0.14(+1.56%)
Apr 13, 2023 8.980 9.020 8.950 8.980 65,752 -0.02(-0.22%)
Apr 12, 2023 9.080 9.080 8.970 9.000 76,990 -0.02(-0.22%)
Apr 11, 2023 9.010 9.020 8.960 9.020 63,569 +0.09(+1.01%)
Apr 10, 2023 8.830 8.970 8.820 8.930 94,594 +0.09(+1.02%)
Apr 06, 2023 8.840 0 -0.01(-0.11%)
Apr 05, 2023 8.850 8.860 8.770 8.850 108,952 +0.00(+0.00%)
Apr 04, 2023 8.980 9.020 8.780 8.850 136,643 -0.13(-1.45%)
Apr 03, 2023 9.060 9.070 8.980 8.980 101,643 -0.10(-1.10%)
Mar 31, 2023 9.080 9.170 9.080 9.080 65,439 -0.03(-0.33%)
Mar 30, 2023 9.170 9.190 9.080 9.110 80,357 -0.13(-1.41%)
Mar 29, 2023 9.230 9.260 9.190 9.240 98,889 +0.05(+0.54%)
Mar 28, 2023 9.190 9.250 9.150 9.190 92,437 +0.02(+0.22%)
Mar 27, 2023 9.200 9.200 9.110 9.170 83,430 +0.02(+0.22%)
Mar 24, 2023 9.020 9.150 8.980 9.150 101,890 +0.02(+0.22%)
Mar 23, 2023 9.120 9.170 9.040 9.130 120,931 +0.01(+0.11%)
Mar 22, 2023 9.110 9.160 9.080 9.120 119,397 +0.03(+0.33%)
Mar 21, 2023 9.010 9.180 8.980 9.090 238,950 +0.26(+2.94%)
Mar 20, 2023 8.790 8.850 8.750 8.830 159,367 +0.04(+0.46%)
Mar 17, 2023 8.810 8.810 8.680 8.790 260,876 -0.03(-0.34%)
Mar 16, 2023 8.750 8.860 8.750 8.820 162,868 +0.04(+0.46%)
Mar 15, 2023 8.720 8.990 8.580 8.780 346,116 -0.29(-3.20%)
Mar 14, 2023 9.200 9.290 9.050 9.070 193,852 +0.01(+0.11%)
Mar 13, 2023 9.210 9.350 8.900 9.060 539,479 -0.16(-1.74%)
Mar 10, 2023 9.420 9.430 9.220 9.220 332,914 -0.25(-2.64%)
Mar 09, 2023 9.630 9.630 9.470 9.470 218,768 -0.15(-1.56%)
Mar 08, 2023 9.640 9.700 9.600 9.620 56,223 +0.01(+0.10%)
Mar 07, 2023 9.750 9.750 9.580 9.610 105,965 -0.13(-1.33%)
Mar 06, 2023 9.800 9.830 9.710 9.740 81,359 -0.03(-0.31%)
Mar 03, 2023 9.630 9.770 9.630 9.770 48,854 +0.17(+1.77%)
Mar 02, 2023 9.620 9.620 9.540 9.600 102,391 -0.01(-0.10%)
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.