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 (%)
Dec 31, 2008 8.150 8.200 8.150 8.200 1,100 +0.06(+0.74%)
Dec 30, 2008 8.140 8.140 0 +0.00(+0.00%)
Dec 29, 2008 7.960 8.140 7.950 8.140 3,100 +0.05(+0.62%)
Dec 24, 2008 8.090 8.090 8.000 8.090 0 +0.00(+0.00%)
Dec 23, 2008 8.000 8.250 8.000 8.090 17,792 -0.06(-0.74%)
Dec 22, 2008 8.000 8.150 7.920 8.150 15,058 +0.14(+1.75%)
Dec 19, 2008 7.500 8.010 7.500 8.010 25,405 +0.51(+6.80%)
Dec 18, 2008 7.260 8.150 7.260 7.500 54,900 +0.21(+2.88%)
Dec 17, 2008 7.290 7.290 0 +0.00(+0.00%)
Dec 16, 2008 7.260 7.300 7.200 7.290 17,987 +0.04(+0.55%)
Dec 15, 2008 7.250 7.250 7.150 7.250 9,000 +0.00(+0.00%)
Dec 12, 2008 7.020 7.250 7.000 7.250 8,650 +0.00(+0.00%)
Dec 11, 2008 6.510 7.280 6.500 7.250 27,952 +0.58(+8.70%)
Dec 10, 2008 6.740 6.950 6.670 6.670 18,800 +0.05(+0.76%)
Dec 09, 2008 6.760 6.780 6.600 6.620 10,704 -0.28(-4.06%)
Dec 08, 2008 6.850 6.950 6.800 6.900 238,675 +0.10(+1.47%)
Dec 05, 2008 6.500 6.880 6.500 6.800 17,225 +0.31(+4.78%)
Dec 04, 2008 6.470 6.890 6.470 6.490 9,700 +0.09(+1.41%)
Dec 03, 2008 6.400 6.510 6.130 6.400 20,644 -0.10(-1.54%)
Dec 02, 2008 7.190 7.210 6.500 6.500 16,770 +0.01(+0.15%)
Dec 01, 2008 6.390 6.490 6.130 6.490 24,276 +0.28(+4.51%)
Nov 28, 2008 6.500 6.500 6.120 6.210 12,600 -0.44(-6.62%)
Nov 27, 2008 6.890 6.890 6.650 6.650 2,500 -0.60(-8.28%)
Nov 26, 2008 6.150 7.250 6.150 7.250 11,400 +0.90(+14.17%)
Nov 25, 2008 6.080 6.350 6.080 6.350 6,585 +0.10(+1.60%)
Nov 24, 2008 6.260 6.280 6.110 6.250 67,996 -0.03(-0.48%)
Nov 21, 2008 6.800 6.800 6.280 6.280 13,300 -0.33(-4.99%)
Nov 20, 2008 6.720 6.730 6.540 6.610 2,600 -0.37(-5.30%)
Nov 19, 2008 7.190 7.190 6.840 6.980 26,780 -0.16(-2.24%)
Nov 18, 2008 7.300 7.310 7.000 7.140 8,900 -0.31(-4.16%)
Nov 17, 2008 7.580 7.600 7.270 7.450 10,016 -0.35(-4.49%)
Nov 14, 2008 7.710 7.800 7.690 7.800 11,700 -0.20(-2.50%)
Nov 13, 2008 8.100 8.100 7.880 8.000 7,500 -0.25(-3.03%)
Nov 12, 2008 8.060 8.250 8.050 8.250 6,000 +0.01(+0.12%)
Nov 11, 2008 8.000 8.240 8.000 8.240 3,422 -0.01(-0.12%)
Nov 10, 2008 8.150 8.450 8.150 8.250 3,000 +0.12(+1.48%)
Nov 07, 2008 7.700 8.150 7.700 8.130 7,750 +0.47(+6.14%)
Nov 06, 2008 8.220 8.220 7.660 7.660 8,400 -0.92(-10.72%)
Nov 05, 2008 8.600 8.600 8.580 8.580 2,492 +0.10(+1.18%)
Nov 04, 2008 8.440 8.480 8.440 8.480 2,100 +0.01(+0.12%)
Nov 03, 2008 8.460 8.470 8.460 8.470 2,000 +0.23(+2.79%)
Oct 31, 2008 8.240 8.240 0 +0.00(+0.00%)
Oct 30, 2008 7.990 8.240 7.990 8.240 11,900 +0.14(+1.73%)
Oct 29, 2008 8.000 8.240 8.000 8.100 5,500 +0.50(+6.58%)
Oct 28, 2008 7.800 7.980 7.600 7.600 10,100 -0.20(-2.56%)
Oct 27, 2008 8.010 8.010 7.800 7.800 18,000 -0.30(-3.70%)
Oct 24, 2008 8.300 8.300 7.910 8.100 14,200 -0.20(-2.41%)
Oct 23, 2008 8.350 8.500 8.300 8.300 4,200 -0.40(-4.60%)
Oct 22, 2008 8.490 8.800 8.490 8.700 3,000 +0.30(+3.57%)
Oct 21, 2008 8.990 9.000 8.400 8.400 1,500 -0.10(-1.18%)
Oct 20, 2008 8.300 8.500 8.300 8.500 5,400 +0.30(+3.66%)
Oct 17, 2008 7.990 8.200 7.990 8.200 5,050 +0.42(+5.40%)
Oct 16, 2008 7.880 7.890 7.630 7.780 4,000 -0.57(-6.83%)
Oct 15, 2008 8.350 8.350 8.350 8.350 4,200 +0.05(+0.60%)
Oct 14, 2008 8.000 8.300 7.920 8.300 3,300 +0.38(+4.80%)
Oct 10, 2008 7.910 8.000 7.900 7.920 4,653 -0.82(-9.38%)
Oct 09, 2008 8.710 8.740 8.510 8.740 7,400 +0.10(+1.16%)
Oct 08, 2008 8.650 8.700 8.630 8.640 12,050 -0.30(-3.36%)
Oct 07, 2008 9.410 9.410 8.900 8.940 5,351 +0.04(+0.45%)
Oct 06, 2008 8.560 9.100 8.560 8.900 11,602 -0.37(-3.99%)
Oct 03, 2008 8.800 9.270 8.800 9.270 11,900 +0.38(+4.27%)
Oct 02, 2008 8.890 9.000 8.680 8.890 6,700 +0.19(+2.18%)
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.