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 30, 2022 9.750 0 +0.03(+0.31%)
Dec 29, 2022 9.730 9.750 9.710 9.720 12,992 -0.03(-0.31%)
Dec 28, 2022 9.770 9.850 9.740 9.750 38,917 -0.06(-0.61%)
Dec 23, 2022 9.810 0 +0.03(+0.31%)
Dec 22, 2022 9.780 9.790 9.750 9.780 29,472 -0.01(-0.10%)
Dec 21, 2022 9.790 9.830 9.780 9.790 39,984 -0.01(-0.10%)
Dec 20, 2022 9.790 9.860 9.770 9.800 85,130 +0.00(+0.00%)
Dec 19, 2022 9.810 9.810 9.770 9.800 43,386 +0.09(+0.93%)
Dec 16, 2022 9.790 9.800 9.700 9.710 49,340 -0.04(-0.41%)
Dec 15, 2022 9.790 9.800 9.740 9.750 39,594 -0.04(-0.41%)
Dec 14, 2022 9.820 9.830 9.780 9.790 29,200 -0.02(-0.20%)
Dec 13, 2022 9.800 9.840 9.800 9.810 39,250 +0.00(+0.00%)
Dec 12, 2022 9.850 9.850 9.790 9.810 41,883 +0.01(+0.10%)
Dec 09, 2022 9.780 9.800 9.780 9.800 33,758 +0.02(+0.20%)
Dec 08, 2022 9.800 9.800 9.780 9.780 15,252 +0.00(+0.00%)
Dec 07, 2022 9.810 9.850 9.780 9.780 28,054 -0.01(-0.10%)
Dec 06, 2022 9.780 9.820 9.780 9.790 28,257 +0.00(+0.00%)
Dec 05, 2022 9.780 9.810 9.770 9.790 22,511 +0.00(+0.00%)
Dec 02, 2022 9.800 9.820 9.790 9.790 13,646 -0.03(-0.31%)
Dec 01, 2022 9.830 9.830 9.770 9.820 11,999 +0.01(+0.10%)
Nov 30, 2022 9.820 9.870 9.790 9.810 33,675 +0.04(+0.41%)
Nov 29, 2022 9.760 9.790 9.760 9.770 15,042 -0.08(-0.81%)
Nov 28, 2022 9.880 9.900 9.830 9.850 38,053 -0.04(-0.40%)
Nov 25, 2022 9.850 9.890 9.800 9.890 26,989 +0.08(+0.82%)
Nov 24, 2022 9.800 9.850 9.770 9.810 17,206 +0.04(+0.41%)
Nov 23, 2022 9.830 9.830 9.760 9.770 87,169 -0.09(-0.91%)
Nov 22, 2022 9.900 9.900 9.820 9.860 25,237 +0.01(+0.10%)
Nov 21, 2022 9.850 9.900 9.810 9.850 36,929 +0.00(+0.00%)
Nov 18, 2022 9.820 9.900 9.820 9.850 70,604 +0.03(+0.31%)
Nov 17, 2022 9.860 9.860 9.820 9.820 66,383 -0.05(-0.51%)
Nov 16, 2022 9.850 9.890 9.840 9.870 21,013 +0.02(+0.20%)
Nov 15, 2022 9.950 9.950 9.840 9.850 76,353 -0.06(-0.61%)
Nov 14, 2022 9.930 9.930 9.890 9.910 21,497 +0.01(+0.10%)
Nov 11, 2022 9.950 9.950 9.890 9.900 90,943 -0.05(-0.50%)
Nov 10, 2022 9.930 9.960 9.890 9.950 72,350 +0.02(+0.20%)
Nov 09, 2022 9.940 9.940 9.930 9.930 11,079 +0.00(+0.00%)
Nov 08, 2022 9.970 9.970 9.900 9.930 60,374 +0.00(+0.00%)
Nov 07, 2022 9.940 9.950 9.910 9.930 36,395 -0.02(-0.20%)
Nov 04, 2022 9.890 9.950 9.880 9.950 46,664 +0.06(+0.61%)
Nov 03, 2022 9.900 9.900 9.860 9.890 11,071 +0.01(+0.10%)
Nov 02, 2022 9.860 9.880 9.850 9.880 14,325 +0.03(+0.30%)
Nov 01, 2022 9.880 9.880 9.830 9.850 28,475 -0.01(-0.10%)
Oct 31, 2022 9.870 9.870 9.830 9.860 16,657 +0.03(+0.31%)
Oct 28, 2022 9.840 9.860 9.820 9.830 117,047 -0.02(-0.20%)
Oct 27, 2022 9.840 9.850 9.820 9.850 77,936 +0.02(+0.20%)
Oct 26, 2022 9.780 9.830 9.780 9.830 95,765 +0.04(+0.41%)
Oct 25, 2022 9.810 9.810 9.780 9.790 14,948 +0.02(+0.20%)
Oct 24, 2022 9.750 9.780 9.750 9.770 11,317 -0.04(-0.41%)
Oct 21, 2022 9.740 9.810 9.720 9.810 38,636 +0.07(+0.72%)
Oct 20, 2022 9.780 9.790 9.740 9.740 30,599 +0.00(+0.00%)
Oct 19, 2022 9.800 9.800 9.740 9.740 55,970 -0.05(-0.51%)
Oct 18, 2022 9.800 9.820 9.750 9.790 19,202 +0.02(+0.20%)
Oct 17, 2022 9.790 9.790 9.750 9.770 26,240 -0.02(-0.20%)
Oct 14, 2022 9.750 9.790 9.740 9.790 36,475 +0.04(+0.41%)
Oct 13, 2022 9.740 9.760 9.710 9.750 27,900 +0.01(+0.10%)
Oct 12, 2022 9.700 9.740 9.690 9.740 11,127 +0.06(+0.62%)
Oct 11, 2022 9.750 9.750 9.680 9.680 17,821 -0.07(-0.72%)
Oct 07, 2022 9.750 0 -0.03(-0.31%)
Oct 06, 2022 9.800 9.820 9.780 9.780 44,136 +0.00(+0.00%)
Oct 05, 2022 9.780 9.790 9.670 9.780 25,939 +0.02(+0.20%)
Oct 04, 2022 9.740 9.820 9.720 9.760 57,590 +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.