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 (%)
Aug 31, 2016 10.10 10.10 10.10 10.10 120 +0.02(+0.20%)
Aug 30, 2016 10.10 10.12 10.08 10.08 13,763 -0.02(-0.20%)
Aug 29, 2016 10.10 10.13 10.07 10.10 16,930 -0.03(-0.30%)
Aug 26, 2016 10.14 10.16 10.11 10.13 15,015 -0.01(-0.10%)
Aug 25, 2016 10.11 10.14 10.10 10.14 6,666 +0.02(+0.20%)
Aug 24, 2016 10.08 10.13 10.08 10.12 12,400 -0.01(-0.10%)
Aug 23, 2016 10.12 10.13 10.09 10.13 17,200 +0.01(+0.10%)
Aug 22, 2016 10.10 10.12 10.10 10.12 8,950 +0.01(+0.10%)
Aug 19, 2016 10.10 10.11 10.09 10.11 11,900 +0.01(+0.10%)
Aug 18, 2016 10.10 10.11 10.10 10.10 12,700 +0.01(+0.10%)
Aug 17, 2016 10.11 10.11 10.08 10.09 20,285 -0.04(-0.39%)
Aug 16, 2016 10.11 10.14 10.10 10.13 32,700 +0.03(+0.30%)
Aug 15, 2016 10.07 10.10 10.05 10.10 19,252 +0.01(+0.10%)
Aug 12, 2016 10.10 10.10 10.08 10.09 18,492 -0.01(-0.10%)
Aug 11, 2016 10.07 10.10 10.07 10.10 23,229 +0.01(+0.10%)
Aug 10, 2016 10.10 10.10 10.06 10.09 21,951 -0.01(-0.10%)
Aug 09, 2016 10.08 10.10 10.08 10.10 32,059 -0.01(-0.10%)
Aug 08, 2016 10.06 10.11 10.05 10.11 35,812 +0.06(+0.60%)
Aug 05, 2016 10.01 10.05 10.01 10.05 41,709 +0.05(+0.50%)
Aug 04, 2016 10.00 10.01 10.00 10.00 39,150 +0.00(+0.00%)
Aug 03, 2016 9.990 10.00 9.980 10.00 103,150 +0.02(+0.20%)
Aug 02, 2016 10.00 10.00 9.980 9.980 12,978 -0.01(-0.10%)
Jul 29, 2016 9.990 9.990 9.990 0 +0.02(+0.20%)
Jul 28, 2016 9.980 10.00 9.970 9.970 24,493 -0.01(-0.10%)
Jul 27, 2016 9.990 9.990 9.960 9.980 10,000 -0.02(-0.20%)
Jul 26, 2016 9.990 10.00 9.990 10.00 16,590 +0.00(+0.00%)
Jul 25, 2016 9.990 10.00 9.980 10.00 15,900 +0.01(+0.10%)
Jul 22, 2016 9.970 9.990 9.970 9.990 28,430 +0.01(+0.10%)
Jul 21, 2016 9.950 9.990 9.950 9.980 31,255 +0.01(+0.10%)
Jul 20, 2016 9.950 9.970 9.950 9.970 48,717 +0.02(+0.20%)
Jul 19, 2016 9.930 9.950 9.920 9.950 18,200 +0.00(+0.00%)
Jul 18, 2016 9.940 9.950 9.940 9.950 7,575 +0.01(+0.10%)
Jul 15, 2016 9.940 9.940 9.920 9.940 11,750 +0.00(+0.00%)
Jul 14, 2016 9.940 9.940 9.910 9.940 8,520 +0.02(+0.20%)
Jul 13, 2016 9.940 9.950 9.910 9.920 11,615 -0.02(-0.20%)
Jul 12, 2016 9.940 9.950 9.910 9.940 12,831 +0.00(+0.00%)
Jul 11, 2016 9.950 9.960 9.930 9.940 5,245 -0.01(-0.10%)
Jul 08, 2016 9.930 9.950 9.930 9.950 5,215 +0.05(+0.51%)
Jul 07, 2016 9.900 9.900 2,200 -0.02(-0.20%)
Jul 05, 2016 9.900 9.920 9.860 9.920 20,031 +0.02(+0.20%)
Jul 04, 2016 9.840 9.900 9.840 9.900 13,850 +0.04(+0.41%)
Jun 30, 2016 9.860 9.860 9.860 0 +0.02(+0.20%)
Jun 29, 2016 9.830 9.850 9.830 9.840 19,229 +0.01(+0.10%)
Jun 28, 2016 9.820 9.830 9.770 9.830 40,800 +0.02(+0.20%)
Jun 27, 2016 9.830 9.830 9.800 9.810 10,458 -0.02(-0.20%)
Jun 24, 2016 9.720 9.830 9.720 9.830 34,900 -0.01(-0.10%)
Jun 23, 2016 9.860 9.870 9.840 9.840 11,350 -0.03(-0.30%)
Jun 22, 2016 9.850 9.870 9.850 9.870 14,113 +0.03(+0.30%)
Jun 21, 2016 9.840 9.850 9.820 9.840 14,350 +0.00(+0.00%)
Jun 20, 2016 9.840 9.840 9.820 9.840 11,950 +0.01(+0.10%)
Jun 17, 2016 9.840 9.840 9.820 9.830 11,260 +0.01(+0.10%)
Jun 16, 2016 9.840 9.840 9.820 9.820 6,150 -0.02(-0.20%)
Jun 15, 2016 9.840 9.850 9.830 9.840 7,200 -0.01(-0.10%)
Jun 14, 2016 9.840 9.850 9.820 9.850 19,802 +0.01(+0.10%)
Jun 13, 2016 9.840 9.860 9.840 9.840 11,050 -0.02(-0.20%)
Jun 10, 2016 9.840 9.860 9.840 9.860 25,447 +0.04(+0.41%)
Jun 09, 2016 9.850 9.850 9.820 9.820 12,025 -0.02(-0.20%)
Jun 08, 2016 9.840 9.850 9.820 9.840 12,450 -0.02(-0.20%)
Jun 07, 2016 9.830 9.860 9.830 9.860 18,565 +0.04(+0.41%)
Jun 06, 2016 9.810 9.820 9.800 9.820 7,500 +0.00(+0.00%)
Jun 03, 2016 9.820 9.820 9.800 9.820 6,373 -0.03(-0.30%)
Jun 02, 2016 9.830 9.850 9.810 9.850 18,130 +0.03(+0.31%)
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.