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 (%)
Oct 31, 2011 4.610 4.620 4.530 4.550 14,234 -0.13(-2.78%)
Oct 28, 2011 4.730 4.760 4.530 4.680 16,724 -0.01(-0.21%)
Oct 27, 2011 4.260 4.750 4.260 4.690 30,708 +0.52(+12.47%)
Oct 26, 2011 4.150 4.170 4.000 4.170 29,124 +0.02(+0.48%)
Oct 25, 2011 4.380 4.440 4.120 4.150 25,333 -0.22(-5.03%)
Oct 24, 2011 4.130 4.370 4.070 4.370 16,241 +0.24(+5.81%)
Oct 21, 2011 4.130 4.180 4.000 4.130 23,294 +0.10(+2.48%)
Oct 20, 2011 4.170 4.170 4.020 4.030 15,347 -0.12(-2.89%)
Oct 19, 2011 4.180 4.280 4.120 4.150 8,064 -0.12(-2.81%)
Oct 18, 2011 4.050 4.270 4.010 4.270 13,535 +0.11(+2.64%)
Oct 17, 2011 4.140 4.160 4.100 4.160 9,658 -0.04(-0.95%)
Oct 14, 2011 4.290 4.290 4.060 4.200 17,589 -0.02(-0.47%)
Oct 13, 2011 4.380 4.380 4.170 4.220 13,477 -0.01(-0.24%)
Oct 12, 2011 3.900 4.240 3.900 4.230 26,141 +0.37(+9.59%)
Oct 11, 2011 3.830 3.990 3.750 3.860 10,308 +0.15(+4.04%)
Oct 07, 2011 3.830 3.850 3.650 3.710 11,128 -0.03(-0.80%)
Oct 06, 2011 3.520 3.750 3.520 3.740 15,735 +0.22(+6.25%)
Oct 05, 2011 3.260 3.600 3.260 3.520 14,956 +0.14(+4.14%)
Oct 04, 2011 3.400 3.400 3.110 3.380 55,567 -0.03(-0.88%)
Oct 03, 2011 3.640 3.640 3.410 3.410 39,928 -0.41(-10.73%)
Sep 30, 2011 3.970 3.970 3.790 3.820 8,550 -0.16(-4.02%)
Sep 29, 2011 4.060 4.060 3.930 3.980 7,461 -0.10(-2.45%)
Sep 28, 2011 4.400 4.400 4.080 4.080 8,414 -0.09(-2.16%)
Sep 27, 2011 4.060 4.400 4.060 4.170 21,168 +0.25(+6.38%)
Sep 26, 2011 3.940 3.990 3.800 3.920 26,013 +0.14(+3.70%)
Sep 23, 2011 4.000 4.010 3.770 3.780 27,525 -0.26(-6.44%)
Sep 22, 2011 4.000 4.040 3.630 4.040 35,305 -0.21(-4.94%)
Sep 21, 2011 4.580 4.620 4.250 4.250 36,897 -0.27(-5.97%)
Sep 20, 2011 4.770 4.770 4.520 4.520 19,164 -0.14(-3.00%)
Sep 19, 2011 4.850 4.850 4.600 4.660 30,943 -0.27(-5.48%)
Sep 16, 2011 5.050 5.190 4.930 4.930 14,440 -0.14(-2.76%)
Sep 15, 2011 5.170 5.170 4.970 5.070 14,544 +0.02(+0.40%)
Sep 14, 2011 5.150 5.160 4.900 5.050 31,899 +0.02(+0.40%)
Sep 13, 2011 5.010 5.230 5.010 5.030 12,324 +0.03(+0.60%)
Sep 12, 2011 5.060 5.060 4.800 5.000 19,543 -0.22(-4.21%)
Sep 09, 2011 5.210 5.350 5.100 5.220 10,872 -0.18(-3.33%)
Sep 08, 2011 5.500 5.560 5.400 5.400 9,009 -0.20(-3.57%)
Sep 07, 2011 5.450 5.600 5.420 5.600 18,733 +0.15(+2.75%)
Sep 06, 2011 5.610 5.630 5.150 5.450 21,271 -0.32(-5.55%)
Sep 02, 2011 5.700 5.930 5.550 5.770 33,324 -0.35(-5.72%)
Sep 01, 2011 5.850 6.190 5.850 6.120 31,037 +0.32(+5.52%)
Aug 31, 2011 5.540 5.860 5.500 5.800 25,967 +0.35(+6.42%)
Aug 30, 2011 5.240 5.600 5.190 5.450 83,511 +0.28(+5.42%)
Aug 29, 2011 5.130 5.240 5.130 5.170 9,026 +0.05(+0.98%)
Aug 26, 2011 5.040 5.200 5.030 5.120 12,511 -0.08(-1.54%)
Aug 25, 2011 5.100 5.200 5.020 5.200 32,384 +0.20(+4.00%)
Aug 24, 2011 4.990 5.050 4.930 5.000 24,248 +0.06(+1.21%)
Aug 23, 2011 4.870 5.210 4.840 4.940 19,922 +0.14(+2.92%)
Aug 22, 2011 5.050 5.050 4.800 4.800 13,446 -0.07(-1.44%)
Aug 19, 2011 4.950 4.990 4.860 4.870 14,461 -0.14(-2.79%)
Aug 18, 2011 5.180 5.180 4.950 5.010 23,499 -0.42(-7.73%)
Aug 17, 2011 5.300 5.470 5.300 5.430 14,335 +0.13(+2.45%)
Aug 16, 2011 5.350 5.350 5.240 5.300 19,318 -0.10(-1.85%)
Aug 15, 2011 5.170 5.400 5.100 5.400 23,258 +0.30(+5.88%)
Aug 12, 2011 5.190 5.240 4.980 5.100 60,492 +0.00(+0.00%)
Aug 11, 2011 4.900 5.100 4.800 5.100 58,817 +0.20(+4.08%)
Aug 10, 2011 5.000 5.000 4.850 4.900 81,583 -0.20(-3.92%)
Aug 09, 2011 4.610 5.450 4.610 5.100 111,311 +0.40(+8.51%)
Aug 08, 2011 4.380 4.980 4.380 4.700 115,285 -1.15(-19.66%)
Aug 05, 2011 5.750 6.110 5.750 5.850 58,146 -0.34(-5.49%)
Aug 04, 2011 6.500 6.620 5.840 6.190 51,691 -0.44(-6.64%)
Aug 03, 2011 6.820 6.850 6.310 6.630 32,394 -0.27(-3.91%)
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.