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, 2012 4.300 4.450 4.250 4.420 24,591 +0.17(+4.00%)
Oct 30, 2012 4.150 4.250 4.130 4.250 15,995 +0.10(+2.41%)
Oct 29, 2012 4.040 4.230 4.030 4.150 7,863 +0.11(+2.72%)
Oct 26, 2012 4.040 4.040 4.030 4.040 4,459 +0.00(+0.00%)
Oct 25, 2012 4.040 4.150 4.020 4.040 9,558 +0.01(+0.25%)
Oct 24, 2012 4.050 4.050 4.030 4.030 6,915 +0.01(+0.25%)
Oct 23, 2012 4.120 4.120 4.000 4.020 19,982 -0.20(-4.74%)
Oct 19, 2012 4.350 4.350 4.210 4.220 5,510 -0.14(-3.21%)
Oct 18, 2012 4.330 4.450 4.270 4.360 24,597 +0.03(+0.69%)
Oct 17, 2012 4.360 4.420 4.220 4.330 7,304 -0.08(-1.81%)
Oct 16, 2012 4.150 4.440 4.150 4.410 16,682 +0.21(+5.00%)
Oct 15, 2012 4.180 4.240 4.100 4.200 16,945 -0.07(-1.64%)
Oct 12, 2012 4.290 4.400 4.150 4.270 9,719 +0.03(+0.71%)
Oct 11, 2012 4.170 4.280 4.170 4.240 4,280 +0.05(+1.19%)
Oct 10, 2012 4.260 4.260 4.160 4.190 9,797 -0.11(-2.56%)
Oct 09, 2012 4.270 4.500 4.260 4.300 4,960 -0.12(-2.71%)
Oct 05, 2012 4.420 4.420 4.420 0 -0.18(-3.91%)
Oct 04, 2012 4.340 4.600 4.310 4.600 35,974 +0.26(+5.99%)
Oct 03, 2012 4.340 4.350 4.280 4.340 6,723 -0.06(-1.36%)
Oct 02, 2012 4.460 4.540 4.390 4.400 10,012 -0.17(-3.72%)
Oct 01, 2012 4.660 4.660 4.410 4.570 11,843 -0.12(-2.56%)
Sep 28, 2012 4.490 4.690 4.390 4.690 8,427 +0.05(+1.08%)
Sep 27, 2012 4.360 4.680 4.360 4.640 22,624 +0.24(+5.45%)
Sep 26, 2012 4.430 4.500 4.380 4.400 5,628 -0.15(-3.30%)
Sep 25, 2012 4.530 4.690 4.430 4.550 18,818 -0.15(-3.19%)
Sep 24, 2012 4.730 4.730 4.700 4.700 6,900 -0.11(-2.29%)
Sep 21, 2012 4.860 4.860 4.760 4.810 56,715 +0.01(+0.21%)
Sep 20, 2012 4.840 4.850 4.770 4.800 6,241 -0.17(-3.42%)
Sep 19, 2012 4.840 4.970 4.840 4.970 6,450 +0.09(+1.84%)
Sep 18, 2012 4.840 4.880 4.810 4.880 9,488 +0.01(+0.21%)
Sep 17, 2012 5.040 5.040 4.850 4.870 5,529 -0.13(-2.60%)
Sep 14, 2012 4.510 5.200 4.510 5.000 48,311 +0.50(+11.11%)
Sep 13, 2012 4.360 4.500 4.250 4.500 14,777 +0.20(+4.65%)
Sep 12, 2012 4.310 4.380 4.210 4.300 6,087 +0.00(+0.00%)
Sep 11, 2012 4.420 4.420 4.300 4.300 3,522 -0.14(-3.15%)
Sep 10, 2012 4.320 4.440 4.320 4.440 1,436 -0.04(-0.89%)
Sep 07, 2012 4.360 4.480 4.200 4.480 12,597 +0.08(+1.82%)
Sep 06, 2012 4.010 4.400 4.000 4.400 28,799 +0.30(+7.32%)
Sep 05, 2012 4.060 4.100 3.950 4.100 15,448 -0.02(-0.49%)
Sep 04, 2012 4.100 4.120 4.030 4.120 6,309 -0.03(-0.72%)
Aug 31, 2012 4.150 4.150 4.150 0 +0.06(+1.47%)
Aug 30, 2012 4.030 4.090 4.000 4.090 6,414 -0.03(-0.73%)
Aug 29, 2012 4.030 4.120 4.000 4.120 23,337 +0.03(+0.73%)
Aug 27, 2012 4.010 4.100 3.960 4.090 11,387 -0.11(-2.62%)
Aug 24, 2012 4.140 4.200 4.100 4.200 8,711 +0.03(+0.72%)
Aug 23, 2012 4.120 4.170 4.120 4.170 1,900 -0.03(-0.71%)
Aug 22, 2012 4.080 4.200 4.000 4.200 22,901 +0.04(+0.96%)
Aug 21, 2012 4.100 4.300 4.100 4.160 8,890 +0.06(+1.46%)
Aug 20, 2012 4.070 4.100 4.000 4.100 12,181 -0.06(-1.44%)
Aug 17, 2012 4.080 4.160 4.080 4.160 3,689 +0.13(+3.23%)
Aug 16, 2012 3.910 4.030 3.910 4.030 12,018 +0.03(+0.75%)
Aug 15, 2012 3.920 4.010 3.900 4.000 11,411 +0.03(+0.76%)
Aug 14, 2012 3.910 3.970 3.910 3.970 6,667 +0.06(+1.53%)
Aug 13, 2012 3.960 3.960 3.880 3.910 3,993 -0.06(-1.51%)
Aug 11, 2012 3.970 3.980 3.900 3.970 7,053 +0.00(+0.00%)
Aug 10, 2012 3.970 3.980 3.900 3.970 7,053 -0.03(-0.75%)
Aug 09, 2012 4.030 4.050 4.000 4.000 3,657 -0.04(-0.99%)
Aug 08, 2012 4.090 4.090 4.030 4.040 5,041 -0.08(-1.94%)
Aug 07, 2012 4.200 4.200 4.030 4.120 10,200 +0.02(+0.49%)
Aug 03, 2012 4.100 4.100 4.100 0 +0.05(+1.23%)
Aug 02, 2012 4.050 4.050 4.050 4.050 509 -0.12(-2.88%)
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.