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 (%)
Mar 31, 2015 9.850 9.900 9.810 9.900 9,168 +0.02(+0.20%)
Mar 30, 2015 9.850 9.930 9.840 9.880 21,162 +0.03(+0.30%)
Mar 27, 2015 9.870 9.880 9.840 9.850 29,242 -0.15(-1.50%)
Mar 26, 2015 9.940 10.00 9.900 10.00 116,780 +0.05(+0.50%)
Mar 25, 2015 9.990 10.00 9.950 9.950 49,682 -0.04(-0.40%)
Mar 24, 2015 9.990 10.00 9.910 9.990 59,006 +0.00(+0.00%)
Mar 23, 2015 9.990 10.00 9.960 9.990 106,166 +0.03(+0.30%)
Mar 20, 2015 9.850 9.960 9.850 9.960 62,076 +0.16(+1.63%)
Mar 19, 2015 9.750 9.850 9.750 9.800 52,200 +0.05(+0.51%)
Mar 18, 2015 9.700 9.750 9.700 9.750 104,317 +0.05(+0.52%)
Mar 17, 2015 9.720 9.720 9.620 9.700 44,404 +0.00(+0.00%)
Mar 16, 2015 9.740 9.740 9.690 9.700 30,919 -0.03(-0.31%)
Mar 13, 2015 9.750 9.750 9.700 9.730 16,029 -0.02(-0.21%)
Mar 12, 2015 9.700 9.750 9.700 9.750 48,699 +0.12(+1.25%)
Mar 11, 2015 9.660 9.660 9.610 9.630 31,557 +0.03(+0.31%)
Mar 10, 2015 9.610 9.700 9.600 9.600 73,268 -0.10(-1.03%)
Mar 09, 2015 9.690 9.720 9.680 9.700 35,149 +0.00(+0.00%)
Mar 06, 2015 9.710 9.710 9.670 9.700 26,874 +0.03(+0.31%)
Mar 05, 2015 9.580 9.700 9.580 9.670 71,168 +0.07(+0.73%)
Mar 04, 2015 9.600 9.550 9.600 18,048 +0.02(+0.21%)
Mar 03, 2015 9.550 9.580 9.510 9.580 21,938 +0.03(+0.31%)
Mar 02, 2015 9.590 9.590 9.530 9.550 34,639 +0.00(+0.00%)
Feb 27, 2015 9.610 9.620 9.550 9.550 41,844 -0.07(-0.73%)
Feb 26, 2015 9.600 9.620 9.580 9.620 45,651 +0.02(+0.21%)
Feb 25, 2015 9.600 9.600 9.540 9.600 49,095 -0.05(-0.52%)
Feb 24, 2015 9.630 9.670 9.610 9.650 97,182 +0.04(+0.42%)
Feb 23, 2015 9.560 9.670 9.560 9.610 80,435 -0.04(-0.41%)
Feb 20, 2015 9.630 9.650 9.610 9.650 83,986 +0.03(+0.31%)
Feb 19, 2015 9.580 9.620 9.510 9.620 38,299 +0.05(+0.52%)
Feb 18, 2015 9.590 9.630 9.540 9.570 37,763 -0.02(-0.21%)
Feb 17, 2015 9.450 9.610 9.440 9.590 67,067 +0.06(+0.63%)
Feb 13, 2015 9.530 9.530 9.530 0 -0.04(-0.42%)
Feb 12, 2015 9.410 9.570 9.410 9.570 46,461 +0.14(+1.48%)
Feb 11, 2015 9.410 9.430 9.350 9.430 19,210 -0.03(-0.32%)
Feb 10, 2015 9.420 9.490 9.420 9.460 21,447 +0.03(+0.32%)
Feb 09, 2015 9.400 9.460 9.370 9.430 50,287 -0.04(-0.42%)
Feb 06, 2015 9.400 9.470 9.390 9.470 42,365 +0.09(+0.96%)
Feb 05, 2015 9.140 9.380 9.140 9.380 45,947 +0.27(+2.96%)
Feb 04, 2015 9.140 9.190 9.070 9.110 33,327 -0.08(-0.87%)
Feb 03, 2015 9.050 9.230 8.950 9.190 73,418 +0.14(+1.55%)
Feb 02, 2015 8.980 9.090 8.870 9.050 63,136 +0.06(+0.67%)
Jan 30, 2015 9.180 9.220 8.910 8.990 84,559 -0.20(-2.18%)
Jan 29, 2015 9.330 9.330 9.030 9.190 76,414 -0.08(-0.86%)
Jan 28, 2015 9.410 9.410 9.270 9.270 47,681 -0.16(-1.70%)
Jan 27, 2015 9.540 9.540 9.360 9.430 87,523 -0.12(-1.26%)
Jan 26, 2015 9.570 9.620 9.520 9.550 68,559 +0.01(+0.10%)
Jan 23, 2015 9.550 9.640 9.540 9.540 44,541 +0.09(+0.95%)
Jan 22, 2015 9.450 9.550 9.350 9.450 90,766 +0.08(+0.85%)
Jan 21, 2015 9.190 9.390 9.190 9.370 49,495 +0.22(+2.40%)
Jan 20, 2015 9.010 9.150 8.940 9.150 95,694 +0.24(+2.69%)
Jan 19, 2015 8.910 8.970 8.880 8.910 38,958 +0.06(+0.68%)
Jan 16, 2015 8.960 9.000 8.840 8.850 73,006 -0.04(-0.45%)
Jan 15, 2015 9.220 9.220 8.840 8.890 59,854 -0.17(-1.88%)
Jan 14, 2015 9.270 9.270 8.900 9.060 180,102 -0.28(-3.00%)
Jan 13, 2015 9.550 9.560 9.250 9.340 79,520 -0.15(-1.58%)
Jan 12, 2015 9.520 9.550 9.400 9.490 91,669 -0.10(-1.04%)
Jan 09, 2015 9.710 9.720 9.510 9.590 68,153 -0.07(-0.72%)
Jan 08, 2015 9.600 9.700 9.600 9.660 42,974 +0.12(+1.26%)
Jan 07, 2015 9.650 9.650 9.540 9.540 31,146 +0.08(+0.85%)
Jan 06, 2015 9.650 9.650 9.400 9.460 57,154 -0.12(-1.25%)
Jan 05, 2015 9.720 9.720 9.510 9.580 40,742 -0.16(-1.64%)
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.