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, 2013 8.630 8.720 8.520 8.670 392,917 -0.61(-6.57%)
Oct 30, 2013 9.380 9.480 9.280 9.280 16,066 -0.10(-1.07%)
Oct 29, 2013 9.310 9.380 9.290 9.380 14,607 +0.02(+0.21%)
Oct 28, 2013 9.200 9.380 9.200 9.360 36,403 +0.18(+1.96%)
Oct 25, 2013 9.070 9.180 9.070 9.180 15,492 +0.10(+1.10%)
Oct 24, 2013 9.110 9.120 9.060 9.080 13,847 +0.02(+0.22%)
Oct 23, 2013 9.120 9.120 9.020 9.060 17,097 +0.06(+0.67%)
Oct 22, 2013 9.040 9.090 8.880 9.000 27,835 +0.15(+1.69%)
Oct 21, 2013 8.740 8.850 8.740 8.850 23,972 +0.20(+2.31%)
Oct 18, 2013 8.690 8.700 8.580 8.650 30,331 +0.12(+1.41%)
Oct 17, 2013 8.550 8.700 8.530 8.530 11,560 +0.03(+0.35%)
Oct 16, 2013 8.450 8.600 8.400 8.500 18,160 +0.05(+0.59%)
Oct 15, 2013 8.450 8.450 8.370 8.450 17,897 +0.11(+1.32%)
Oct 11, 2013 8.340 8.340 8.340 0 +0.09(+1.09%)
Oct 10, 2013 8.200 8.290 8.130 8.250 16,124 +0.15(+1.85%)
Oct 09, 2013 8.040 8.150 8.030 8.100 4,121 +0.03(+0.37%)
Oct 08, 2013 8.090 8.090 8.020 8.070 3,748 -0.04(-0.49%)
Oct 07, 2013 8.000 8.300 8.000 8.110 20,488 +0.02(+0.25%)
Oct 04, 2013 8.060 8.150 8.060 8.090 15,698 -0.07(-0.86%)
Oct 03, 2013 8.170 8.200 8.150 8.160 3,113 +0.00(+0.00%)
Oct 02, 2013 8.280 8.330 8.150 8.160 11,605 -0.12(-1.45%)
Oct 01, 2013 8.250 8.300 8.250 8.280 12,793 -0.11(-1.31%)
Sep 27, 2013 8.500 8.500 8.320 8.390 14,547 -0.19(-2.21%)
Sep 26, 2013 8.590 8.640 8.440 8.580 11,958 -0.05(-0.58%)
Sep 25, 2013 8.600 8.630 8.490 8.630 10,256 +0.08(+0.94%)
Sep 24, 2013 8.590 8.610 8.490 8.550 13,755 -0.02(-0.23%)
Sep 23, 2013 8.450 8.580 8.450 8.570 12,765 +0.08(+0.94%)
Sep 20, 2013 8.490 8.490 8.450 8.490 10,501 +0.06(+0.71%)
Sep 19, 2013 8.510 8.560 8.430 8.430 27,120 -0.07(-0.82%)
Sep 18, 2013 8.480 8.530 8.420 8.500 16,053 +0.10(+1.19%)
Sep 17, 2013 8.370 8.400 8.370 8.400 9,215 +0.01(+0.12%)
Sep 16, 2013 8.280 8.390 8.280 8.390 29,597 +0.11(+1.33%)
Sep 13, 2013 8.270 8.280 8.250 8.280 15,131 +0.01(+0.12%)
Sep 12, 2013 8.280 8.290 8.250 8.270 10,612 -0.02(-0.24%)
Sep 11, 2013 8.320 8.330 8.230 8.290 21,516 -0.05(-0.60%)
Sep 10, 2013 8.350 8.360 8.320 8.340 19,631 +0.04(+0.48%)
Sep 09, 2013 8.360 8.370 8.300 8.300 21,208 +0.00(+0.00%)
Sep 06, 2013 8.200 8.350 8.200 8.300 17,600 +0.10(+1.22%)
Sep 05, 2013 8.190 8.300 8.190 8.200 17,561 +0.02(+0.24%)
Sep 04, 2013 8.160 8.180 8.160 8.180 13,165 +0.02(+0.25%)
Sep 03, 2013 8.200 8.200 8.020 8.160 9,550 +0.06(+0.74%)
Aug 30, 2013 8.100 8.100 8.100 0 -0.05(-0.61%)
Aug 29, 2013 8.080 8.210 8.080 8.150 8,911 +0.09(+1.12%)
Aug 28, 2013 8.100 8.160 8.060 8.060 11,555 -0.14(-1.71%)
Aug 27, 2013 8.260 8.260 8.190 8.200 13,974 -0.08(-0.97%)
Aug 26, 2013 8.300 8.310 8.280 8.280 8,455 +0.07(+0.85%)
Aug 23, 2013 8.210 8.220 8.100 8.210 14,053 +0.12(+1.48%)
Aug 22, 2013 8.070 8.130 8.000 8.090 23,838 +0.03(+0.37%)
Aug 21, 2013 8.150 8.150 8.000 8.060 26,737 +0.02(+0.25%)
Aug 20, 2013 8.050 8.140 7.960 8.040 11,391 +0.09(+1.13%)
Aug 19, 2013 8.030 8.090 7.900 7.950 10,116 -0.07(-0.87%)
Aug 16, 2013 8.000 8.050 7.970 8.020 8,151 +0.07(+0.88%)
Aug 15, 2013 8.000 8.000 7.930 7.950 13,400 -0.05(-0.62%)
Aug 14, 2013 7.930 8.010 7.930 8.000 9,963 +0.09(+1.14%)
Aug 13, 2013 7.810 7.970 7.770 7.910 10,201 +0.06(+0.76%)
Aug 12, 2013 8.030 8.050 7.830 7.850 21,442 -0.11(-1.38%)
Aug 09, 2013 8.110 8.110 7.960 7.960 3,534 -0.04(-0.50%)
Aug 08, 2013 7.900 8.050 7.770 8.000 9,920 +0.11(+1.39%)
Aug 07, 2013 8.110 8.110 7.680 7.890 62,415 -0.27(-3.31%)
Aug 06, 2013 8.160 8.300 8.100 8.160 22,060 +0.04(+0.49%)
Aug 02, 2013 8.120 8.120 8.120 0 +0.03(+0.37%)
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.