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

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

10.33 +0.02 (+0.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 29, 2023 10.12 0 +0.03(+0.30%)
Dec 28, 2023 10.11 10.11 10.08 10.09 43,695 -0.05(-0.49%)
Dec 27, 2023 10.10 10.17 10.10 10.14 17,147 -0.02(-0.20%)
Dec 22, 2023 10.16 0 +0.09(+0.89%)
Dec 21, 2023 10.06 10.07 10.04 10.07 80,091 +0.03(+0.30%)
Dec 20, 2023 10.03 10.05 10.03 10.04 76,900 +0.00(+0.00%)
Dec 19, 2023 10.06 10.07 10.04 10.04 28,386 -0.02(-0.20%)
Dec 18, 2023 10.05 10.06 10.04 10.06 47,589 +0.02(+0.20%)
Dec 15, 2023 10.03 10.05 10.03 10.04 50,437 +0.00(+0.00%)
Dec 14, 2023 10.01 10.05 10.01 10.04 69,200 +0.01(+0.10%)
Dec 13, 2023 10.05 10.05 10.00 10.03 91,642 +0.00(+0.00%)
Dec 12, 2023 10.02 10.03 10.00 10.03 66,270 +0.00(+0.00%)
Dec 11, 2023 10.01 10.03 9.990 10.03 54,185 +0.03(+0.30%)
Dec 08, 2023 10.02 10.02 9.990 10.00 54,595 +0.00(+0.00%)
Dec 07, 2023 10.02 10.02 10.00 10.00 46,222 -0.01(-0.10%)
Dec 06, 2023 10.04 10.04 10.00 10.01 99,749 -0.03(-0.30%)
Dec 05, 2023 10.04 10.04 10.00 10.04 46,800 +0.02(+0.20%)
Dec 04, 2023 10.05 10.05 9.990 10.02 53,946 +0.01(+0.10%)
Dec 01, 2023 10.04 10.04 10.01 10.01 82,679 -0.02(-0.20%)
Nov 30, 2023 10.07 10.07 10.03 10.03 15,600 -0.02(-0.20%)
Nov 29, 2023 10.03 10.05 10.03 10.05 54,800 -0.02(-0.20%)
Nov 28, 2023 10.08 10.09 10.06 10.07 80,255 -0.02(-0.20%)
Nov 27, 2023 10.07 10.14 10.05 10.09 111,551 +0.05(+0.50%)
Nov 24, 2023 10.08 10.08 10.04 10.04 66,545 -0.02(-0.20%)
Nov 23, 2023 10.06 10.06 10.04 10.06 97,144 +0.03(+0.30%)
Nov 22, 2023 10.05 10.06 10.02 10.03 45,000 -0.01(-0.10%)
Nov 21, 2023 10.05 10.05 10.04 10.04 33,620 -0.02(-0.20%)
Nov 20, 2023 10.06 10.06 10.04 10.06 44,231 +0.01(+0.10%)
Nov 17, 2023 10.05 10.05 10.04 10.05 27,700 +0.03(+0.30%)
Nov 16, 2023 10.10 10.10 10.02 10.02 63,314 -0.07(-0.69%)
Nov 15, 2023 10.07 10.10 10.07 10.09 33,070 +0.01(+0.10%)
Nov 14, 2023 10.10 10.10 10.07 10.08 34,398 -0.02(-0.20%)
Nov 13, 2023 10.07 10.10 10.07 10.10 13,770 +0.02(+0.20%)
Nov 10, 2023 10.07 10.08 10.06 10.08 27,697 -0.01(-0.10%)
Nov 09, 2023 10.05 10.09 10.04 10.09 60,374 +0.05(+0.50%)
Nov 08, 2023 10.03 10.06 10.03 10.04 57,769 +0.00(+0.00%)
Nov 07, 2023 10.04 10.05 10.04 10.04 70,686 +0.00(+0.00%)
Nov 06, 2023 10.04 10.05 10.04 10.04 27,186 -0.02(-0.20%)
Nov 03, 2023 10.03 10.07 10.03 10.06 67,200 +0.05(+0.50%)
Nov 02, 2023 10.00 10.03 10.00 10.01 60,450 +0.01(+0.10%)
Nov 01, 2023 10.00 10.01 9.980 10.00 23,722 +0.01(+0.10%)
Oct 31, 2023 10.02 10.02 9.990 9.990 29,454 -0.02(-0.20%)
Oct 30, 2023 10.00 10.02 10.00 10.01 116,966 -0.02(-0.20%)
Oct 27, 2023 10.03 10.04 10.02 10.03 52,811 +0.00(+0.00%)
Oct 26, 2023 10.01 10.04 10.01 10.03 82,681 +0.02(+0.20%)
Oct 25, 2023 10.02 10.02 10.00 10.01 40,685 -0.01(-0.10%)
Oct 24, 2023 9.990 10.02 9.990 10.02 72,151 +0.02(+0.20%)
Oct 23, 2023 10.00 10.00 9.980 10.00 31,500 +0.01(+0.10%)
Oct 20, 2023 9.980 10.00 9.980 9.990 75,750 -0.01(-0.10%)
Oct 19, 2023 9.990 10.00 9.980 10.00 30,445 +0.00(+0.00%)
Oct 18, 2023 9.980 10.00 9.980 10.00 43,919 +0.01(+0.10%)
Oct 17, 2023 9.970 10.00 9.960 9.990 82,182 -0.01(-0.10%)
Oct 16, 2023 9.920 10.01 9.920 10.00 127,013 +0.09(+0.91%)
Oct 13, 2023 9.920 9.920 9.900 9.910 40,851 +0.00(+0.00%)
Oct 12, 2023 9.870 9.910 9.870 9.910 23,740 +0.04(+0.41%)
Oct 11, 2023 9.870 9.870 9.850 9.870 61,034 +0.02(+0.20%)
Oct 10, 2023 9.870 9.870 9.850 9.850 58,479 +0.00(+0.00%)
Oct 06, 2023 9.850 0 -0.01(-0.10%)
Oct 05, 2023 9.850 9.870 9.810 9.860 120,072 +0.07(+0.72%)
Oct 04, 2023 9.760 9.790 9.760 9.790 59,671 +0.02(+0.20%)
Oct 03, 2023 9.800 9.810 9.760 9.770 70,286 -0.02(-0.20%)
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.