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 (%)
Nov 28, 2014 10.04 10.08 10.02 10.04 37,951 +0.02(+0.20%)
Nov 27, 2014 10.01 10.02 9.950 10.02 67,478 +0.00(+0.00%)
Nov 26, 2014 10.04 10.04 10.00 10.02 36,657 -0.08(-0.79%)
Nov 25, 2014 10.10 10.14 10.07 10.10 40,467 +0.01(+0.10%)
Nov 24, 2014 10.09 10.14 10.06 10.09 51,614 +0.02(+0.20%)
Nov 21, 2014 10.06 10.09 10.02 10.07 54,663 +0.03(+0.30%)
Nov 20, 2014 9.970 10.05 9.970 10.04 43,106 -0.01(-0.10%)
Nov 19, 2014 10.06 10.06 9.930 10.05 37,172 +0.03(+0.30%)
Nov 18, 2014 9.990 10.02 9.970 10.02 17,179 +0.06(+0.60%)
Nov 17, 2014 9.990 9.990 9.890 9.960 36,381 +0.02(+0.20%)
Nov 14, 2014 9.960 9.980 9.910 9.940 15,752 -0.02(-0.20%)
Nov 13, 2014 10.06 10.06 9.900 9.960 52,817 -0.04(-0.40%)
Nov 12, 2014 9.990 10.02 9.950 10.00 49,032 +0.01(+0.10%)
Nov 11, 2014 10.02 10.02 9.960 9.990 38,334 +0.06(+0.60%)
Nov 10, 2014 9.850 9.930 9.810 9.930 59,903 +0.11(+1.12%)
Nov 07, 2014 9.860 9.870 9.820 9.820 23,888 -0.03(-0.30%)
Nov 06, 2014 9.860 9.880 9.810 9.850 28,935 +0.01(+0.10%)
Nov 05, 2014 9.710 9.910 9.710 9.840 64,207 +0.16(+1.65%)
Nov 04, 2014 9.650 9.720 9.610 9.680 46,787 -0.01(-0.10%)
Nov 03, 2014 9.740 9.750 9.650 9.690 52,356 +0.04(+0.41%)
Oct 31, 2014 9.570 9.660 9.570 9.650 30,203 +0.11(+1.15%)
Oct 30, 2014 9.550 9.550 9.430 9.540 40,389 +0.03(+0.32%)
Oct 29, 2014 9.740 9.740 9.420 9.510 45,248 -0.28(-2.86%)
Oct 28, 2014 9.700 9.870 9.700 9.790 87,569 +0.15(+1.56%)
Oct 27, 2014 9.620 9.640 9.470 9.640 45,011 +0.02(+0.21%)
Oct 24, 2014 9.610 9.670 9.420 9.620 56,520 +0.04(+0.42%)
Oct 23, 2014 9.640 9.650 9.550 9.580 33,652 +0.13(+1.38%)
Oct 22, 2014 9.640 9.640 9.390 9.450 68,063 -0.09(-0.94%)
Oct 21, 2014 9.310 9.570 9.310 9.540 102,601 +0.38(+4.15%)
Oct 20, 2014 9.130 9.280 8.970 9.160 53,215 +0.21(+2.35%)
Oct 17, 2014 8.840 8.990 8.710 8.950 97,096 +0.53(+6.29%)
Oct 16, 2014 7.990 8.550 7.860 8.420 115,425 +0.21(+2.56%)
Oct 15, 2014 8.500 8.500 8.100 8.210 139,102 -0.37(-4.31%)
Oct 14, 2014 9.000 9.050 8.530 8.580 88,372 -0.44(-4.88%)
Oct 10, 2014 9.020 9.020 9.020 0 -0.07(-0.77%)
Oct 09, 2014 9.500 9.500 9.040 9.090 117,910 -0.34(-3.61%)
Oct 08, 2014 9.230 9.430 9.210 9.430 58,339 +0.21(+2.28%)
Oct 07, 2014 9.460 9.460 9.150 9.220 77,392 -0.20(-2.12%)
Oct 06, 2014 9.460 9.680 9.420 9.420 91,049 +0.04(+0.43%)
Oct 03, 2014 8.950 9.400 8.950 9.380 148,119 +0.53(+5.99%)
Oct 02, 2014 8.200 8.950 8.150 8.850 247,722 +0.26(+3.03%)
Oct 01, 2014 9.090 9.090 8.420 8.590 247,596 -0.45(-4.98%)
Sep 30, 2014 9.000 9.120 8.930 9.040 608,566 -0.04(-0.44%)
Sep 29, 2014 9.430 9.450 8.810 9.080 210,903 -0.37(-3.92%)
Sep 26, 2014 9.550 9.650 9.450 9.450 76,747 -0.15(-1.56%)
Sep 25, 2014 9.810 9.810 9.600 9.600 135,242 -0.22(-2.24%)
Sep 24, 2014 9.810 9.820 9.690 9.820 168,255 +0.02(+0.20%)
Sep 23, 2014 9.850 9.900 9.780 9.800 56,340 -0.04(-0.41%)
Sep 22, 2014 9.840 9.840 9.730 9.840 106,021 +0.00(+0.00%)
Sep 19, 2014 9.870 9.890 9.790 9.840 248,730 -0.02(-0.20%)
Sep 18, 2014 9.860 9.900 9.840 9.860 99,975 +0.00(+0.00%)
Sep 17, 2014 9.920 9.920 9.800 9.860 154,025 -0.06(-0.60%)
Sep 16, 2014 9.940 9.950 9.740 9.920 120,000 -0.05(-0.55%)
Sep 15, 2014 10.02 10.02 9.930 9.975 60,900 -0.04(-0.45%)
Sep 12, 2014 10.12 10.16 9.980 10.02 34,208 -0.08(-0.79%)
Sep 11, 2014 10.07 10.13 10.06 10.10 44,171 +0.04(+0.40%)
Sep 10, 2014 10.00 10.06 9.990 10.06 19,473 +0.07(+0.65%)
Sep 09, 2014 10.05 10.11 9.840 9.995 137,464 -0.09(-0.84%)
Sep 08, 2014 10.27 10.27 10.02 10.08 114,937 -0.19(-1.80%)
Sep 05, 2014 10.37 10.37 10.23 10.27 78,196 -0.08(-0.82%)
Sep 04, 2014 10.42 10.44 10.29 10.35 52,758 -0.05(-0.48%)
Sep 03, 2014 10.42 10.42 10.39 10.40 37,450 +0.03(+0.29%)
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.