Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial 15 Split Corp (TSX: FTN-PR-A )

10.27 -0.07 (-0.68%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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 (%)
Jan 29, 2016 9.780 9.830 9.780 9.800 24,801 +0.05(+0.51%)
Jan 28, 2016 9.700 9.750 9.700 9.750 15,350 +0.01(+0.10%)
Jan 27, 2016 9.750 9.750 9.730 9.740 4,688 -0.03(-0.31%)
Jan 26, 2016 9.700 9.770 9.700 9.770 43,600 +0.06(+0.62%)
Jan 25, 2016 9.710 9.720 9.710 9.710 1,754 +0.00(+0.00%)
Jan 22, 2016 9.700 9.760 9.680 9.710 37,739 +0.05(+0.52%)
Jan 21, 2016 9.610 9.700 9.600 9.660 9,280 -0.06(-0.62%)
Jan 20, 2016 9.750 9.750 9.500 9.720 24,828 -0.06(-0.61%)
Jan 19, 2016 9.700 9.780 9.680 9.780 6,437 +0.13(+1.35%)
Jan 18, 2016 9.700 9.700 9.640 9.650 1,800 -0.05(-0.52%)
Jan 15, 2016 9.790 9.790 9.570 9.700 31,600 -0.13(-1.32%)
Jan 14, 2016 9.800 9.830 9.690 9.830 30,565 -0.02(-0.20%)
Jan 13, 2016 9.870 9.870 9.850 9.850 21,212 -0.02(-0.20%)
Jan 12, 2016 9.890 9.890 9.860 9.870 29,202 -0.01(-0.10%)
Jan 11, 2016 9.880 9.880 9.850 9.880 49,766 +0.00(+0.00%)
Jan 08, 2016 9.890 9.900 9.880 9.880 39,582 -0.01(-0.10%)
Jan 07, 2016 9.900 9.920 9.890 9.890 23,955 -0.02(-0.20%)
Jan 06, 2016 9.920 9.940 9.910 9.910 16,288 -0.02(-0.20%)
Jan 05, 2016 9.940 9.940 9.930 9.930 14,689 +0.00(+0.00%)
Jan 04, 2016 9.880 9.940 9.880 9.930 21,200 -0.01(-0.10%)
Dec 31, 2015 9.940 9.940 9.940 0 +0.01(+0.10%)
Dec 30, 2015 9.940 9.950 9.930 9.930 1,600 +0.01(+0.10%)
Dec 29, 2015 9.930 9.930 9.900 9.920 5,750 -0.05(-0.50%)
Dec 24, 2015 9.970 9.970 9.970 0 +0.02(+0.20%)
Dec 23, 2015 9.950 9.960 9.950 9.950 17,841 +0.02(+0.20%)
Dec 22, 2015 9.960 9.960 9.930 9.930 47,950 -0.01(-0.10%)
Dec 21, 2015 9.930 9.940 9.930 9.940 9,475 +0.02(+0.20%)
Dec 18, 2015 9.940 9.950 9.920 9.920 20,550 -0.01(-0.10%)
Dec 17, 2015 9.930 9.930 9.910 9.930 34,344 -0.01(-0.10%)
Dec 16, 2015 9.870 9.950 9.870 9.940 24,940 +0.04(+0.40%)
Dec 15, 2015 9.840 9.900 9.840 9.900 43,880 +0.06(+0.61%)
Dec 14, 2015 9.850 9.900 9.830 9.840 83,434 -0.01(-0.10%)
Dec 11, 2015 9.860 9.890 9.820 9.850 12,534 -0.05(-0.51%)
Dec 10, 2015 9.860 9.900 9.850 9.900 79,193 +0.01(+0.10%)
Dec 09, 2015 9.950 9.950 9.860 9.890 92,631 -0.07(-0.70%)
Dec 08, 2015 9.990 9.990 9.910 9.960 88,047 -0.03(-0.30%)
Dec 07, 2015 9.980 10.00 9.970 9.990 60,870 +0.00(+0.00%)
Dec 04, 2015 9.980 9.990 9.970 9.990 108,111 +0.01(+0.10%)
Dec 03, 2015 9.990 10.00 9.970 9.980 25,600 -0.01(-0.10%)
Dec 02, 2015 9.990 10.00 9.980 9.990 94,900 +0.00(+0.00%)
Dec 01, 2015 10.00 10.00 9.980 9.990 389,588 -0.02(-0.20%)
Nov 30, 2015 10.02 9.990 10.01 261,300 +0.00(+0.00%)
Nov 27, 2015 10.01 10.02 10.00 10.01 119,400 +0.00(+0.00%)
Nov 26, 2015 10.00 10.01 9.990 10.01 169,230 -0.04(-0.40%)
Nov 25, 2015 10.04 10.05 10.04 10.05 54,540 +0.01(+0.10%)
Nov 24, 2015 10.04 10.04 10.03 10.04 93,537 +0.01(+0.10%)
Nov 23, 2015 10.04 10.03 50,215 -0.01(-0.10%)
Nov 20, 2015 10.04 10.05 10.02 10.04 196,173 -0.03(-0.30%)
Nov 19, 2015 10.08 10.08 10.06 10.07 38,025 +0.00(+0.00%)
Nov 18, 2015 10.08 10.08 10.07 10.07 6,499 -0.01(-0.10%)
Nov 17, 2015 10.08 10.09 10.08 10.08 11,900 +0.01(+0.10%)
Nov 16, 2015 10.08 10.08 10.07 10.07 21,489 -0.01(-0.10%)
Nov 13, 2015 10.07 10.08 10.06 10.08 34,501 +0.00(+0.00%)
Nov 12, 2015 10.07 10.08 10.06 10.08 0 +0.02(+0.20%)
Nov 11, 2015 10.05 10.07 10.05 10.06 45,200 +0.01(+0.10%)
Nov 10, 2015 10.06 10.07 10.05 10.05 59,910 +0.00(+0.00%)
Nov 09, 2015 10.05 10.07 10.05 10.05 96,300 +0.00(+0.00%)
Nov 06, 2015 10.03 10.05 10.03 10.05 59,438 +0.01(+0.10%)
Nov 05, 2015 10.04 10.05 10.03 10.04 19,361 +0.01(+0.10%)
Nov 04, 2015 10.04 10.04 10.03 10.03 60,900 -0.01(-0.10%)
Nov 03, 2015 10.03 10.05 10.03 10.04 67,350 +0.01(+0.10%)
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.