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 UNCHANGED
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 (%)
Jan 29, 2021 9.440 9.440 9.280 9.350 91,138 -0.12(-1.27%)
Jan 28, 2021 9.420 9.500 9.330 9.470 49,366 +0.04(+0.42%)
Jan 27, 2021 9.580 9.590 9.420 9.430 158,985 -0.19(-1.98%)
Jan 26, 2021 9.670 9.680 9.580 9.620 74,392 -0.03(-0.31%)
Jan 25, 2021 9.620 9.660 9.510 9.650 123,865 +0.03(+0.31%)
Jan 22, 2021 9.680 9.690 9.570 9.620 177,898 -0.09(-0.93%)
Jan 21, 2021 9.810 9.810 9.650 9.710 177,830 -0.09(-0.92%)
Jan 20, 2021 9.830 9.850 9.770 9.800 135,634 +0.00(+0.00%)
Jan 19, 2021 9.840 9.850 9.770 9.800 169,681 +0.01(+0.10%)
Jan 18, 2021 9.830 9.830 9.760 9.790 60,777 +0.00(+0.00%)
Jan 15, 2021 9.710 9.910 9.710 9.790 74,741 -0.01(-0.10%)
Jan 14, 2021 9.700 9.960 9.650 9.800 268,048 +0.12(+1.24%)
Jan 13, 2021 9.680 9.700 9.650 9.680 126,611 -0.03(-0.31%)
Jan 12, 2021 9.590 9.740 9.580 9.710 244,214 +0.15(+1.57%)
Jan 11, 2021 9.560 9.580 9.510 9.560 171,938 -0.04(-0.42%)
Jan 08, 2021 9.650 9.670 9.570 9.600 143,881 -0.04(-0.41%)
Jan 07, 2021 9.600 9.650 9.510 9.640 765,946 -0.23(-2.33%)
Jan 06, 2021 9.680 10.08 9.680 9.870 234,139 +0.21(+2.17%)
Jan 05, 2021 9.650 9.700 9.650 9.660 54,192 +0.00(+0.00%)
Jan 04, 2021 9.740 9.750 9.600 9.660 71,271 -0.08(-0.82%)
Dec 31, 2020 9.740 9.740 9.740 0 +0.02(+0.21%)
Dec 30, 2020 9.720 9.770 9.620 9.720 96,945 -0.09(-0.92%)
Dec 29, 2020 9.760 9.820 9.680 9.810 178,654 +0.06(+0.62%)
Dec 24, 2020 9.750 9.750 9.750 0 -0.02(-0.20%)
Dec 23, 2020 9.730 9.840 9.700 9.770 75,031 +0.11(+1.14%)
Dec 22, 2020 9.660 9.700 9.640 9.660 50,934 -0.04(-0.41%)
Dec 21, 2020 9.680 9.740 9.570 9.700 162,822 -0.14(-1.42%)
Dec 18, 2020 9.620 9.850 9.610 9.840 176,982 +0.08(+0.82%)
Dec 17, 2020 10.35 10.35 9.600 9.760 416,845 +5.62(+135.75%)
Dec 16, 2020 4.180 4.190 4.100 4.140 477,835 -0.01(-0.24%)
Dec 15, 2020 4.140 4.180 4.120 4.150 169,172 +0.03(+0.73%)
Dec 14, 2020 4.250 4.250 4.000 4.120 454,342 -0.06(-1.44%)
Dec 11, 2020 4.200 4.210 4.150 4.180 237,971 -0.03(-0.71%)
Dec 10, 2020 4.290 4.340 4.150 4.210 323,544 -0.06(-1.41%)
Dec 09, 2020 4.360 4.490 4.200 4.270 955,458 +0.18(+4.40%)
Dec 08, 2020 3.710 4.180 3.660 4.090 1,408,866 +0.47(+12.98%)
Dec 07, 2020 3.610 3.650 3.570 3.620 135,770 -0.03(-0.82%)
Dec 04, 2020 3.610 3.660 3.590 3.650 157,053 +0.03(+0.83%)
Dec 03, 2020 3.690 3.690 3.610 3.620 321,340 -0.10(-2.69%)
Dec 02, 2020 3.680 3.720 3.660 3.720 279,731 +0.06(+1.64%)
Dec 01, 2020 3.650 3.720 3.610 3.660 263,857 +0.11(+3.10%)
Nov 30, 2020 3.670 3.670 3.490 3.550 261,116 -0.15(-4.05%)
Nov 27, 2020 3.680 3.720 3.640 3.700 228,044 +0.00(+0.00%)
Nov 26, 2020 3.700 3.720 3.650 3.700 134,335 -0.03(-0.80%)
Nov 25, 2020 3.760 3.770 3.540 3.730 331,141 +0.00(+0.00%)
Nov 24, 2020 3.660 3.850 3.640 3.730 376,376 +0.13(+3.61%)
Nov 23, 2020 3.590 3.670 3.470 3.600 297,733 +0.13(+3.75%)
Nov 20, 2020 3.440 3.500 3.430 3.470 66,584 +0.01(+0.29%)
Nov 19, 2020 3.490 3.550 3.450 3.460 125,896 -0.03(-0.86%)
Nov 18, 2020 3.430 3.540 3.430 3.490 201,880 +0.04(+1.16%)
Nov 17, 2020 3.440 3.470 3.290 3.450 90,827 -0.02(-0.58%)
Nov 16, 2020 3.270 3.490 3.270 3.470 183,624 +0.28(+8.78%)
Nov 13, 2020 3.170 3.420 3.170 3.190 164,918 +0.00(+0.00%)
Nov 12, 2020 3.410 3.410 3.150 3.190 119,938 -0.22(-6.45%)
Nov 11, 2020 3.560 3.600 3.400 3.410 87,993 -0.10(-2.85%)
Nov 10, 2020 3.140 3.660 3.140 3.510 312,828 +0.35(+11.08%)
Nov 09, 2020 2.880 3.160 2.820 3.160 327,193 +0.45(+16.61%)
Nov 06, 2020 2.780 2.780 2.700 2.710 72,621 -0.04(-1.45%)
Nov 05, 2020 2.760 2.820 2.750 2.750 49,682 +0.04(+1.48%)
Nov 04, 2020 2.660 2.760 2.640 2.710 34,177 +0.05(+1.88%)
Nov 03, 2020 2.640 2.770 2.600 2.660 100,740 +0.06(+2.31%)
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.