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

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

10.36 +0.02 (+0.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2016 9.820 9.850 9.820 9.830 15,794 +0.02(+0.20%)
May 30, 2016 9.830 9.830 9.810 9.810 11,729 -0.03(-0.30%)
May 27, 2016 9.850 9.850 9.840 9.840 3,705 -0.04(-0.40%)
May 26, 2016 9.830 9.900 9.830 9.880 35,120 +0.05(+0.51%)
May 25, 2016 9.800 9.830 9.800 9.830 53,420 +0.03(+0.31%)
May 24, 2016 9.820 9.820 9.800 9.800 18,450 -0.01(-0.10%)
May 20, 2016 9.810 9.810 9.810 0 +0.02(+0.20%)
May 19, 2016 9.770 9.800 9.770 9.790 10,378 +0.00(+0.00%)
May 18, 2016 9.800 9.800 9.770 9.790 11,700 -0.01(-0.10%)
May 17, 2016 9.790 9.810 9.760 9.800 24,991 -0.01(-0.10%)
May 16, 2016 9.810 9.810 9.790 9.810 8,425 +0.00(+0.00%)
May 13, 2016 9.760 9.810 9.750 9.810 32,151 +0.02(+0.20%)
May 12, 2016 9.800 9.800 9.750 9.790 45,411 +0.00(+0.00%)
May 11, 2016 9.780 9.790 9.770 9.790 11,305 -0.01(-0.10%)
May 10, 2016 9.790 9.800 9.780 9.800 29,029 +0.02(+0.20%)
May 09, 2016 9.820 9.830 9.780 9.780 14,766 -0.05(-0.51%)
May 06, 2016 9.840 9.840 9.810 9.830 8,100 -0.02(-0.20%)
May 05, 2016 9.880 9.890 9.830 9.850 11,825 +0.03(+0.31%)
May 04, 2016 9.840 9.840 9.820 9.820 8,500 -0.02(-0.20%)
May 03, 2016 9.850 9.850 9.820 9.840 13,550 -0.01(-0.10%)
May 02, 2016 9.820 9.850 9.820 9.850 11,200 +0.02(+0.20%)
Apr 29, 2016 9.860 9.860 9.820 9.830 13,159 -0.03(-0.30%)
Apr 28, 2016 9.850 9.880 9.840 9.860 20,861 +0.05(+0.51%)
Apr 27, 2016 9.840 9.850 9.800 9.810 3,390 -0.06(-0.61%)
Apr 26, 2016 9.860 9.870 9.850 9.870 8,395 +0.02(+0.20%)
Apr 25, 2016 9.850 9.850 9.840 9.850 35,045 +0.00(+0.00%)
Apr 22, 2016 9.820 9.880 9.810 9.850 49,398 +0.03(+0.31%)
Apr 21, 2016 9.800 9.840 9.800 9.820 13,740 -0.03(-0.30%)
Apr 20, 2016 9.780 9.860 9.780 9.850 74,113 +0.08(+0.82%)
Apr 19, 2016 9.790 9.800 9.760 9.770 24,786 -0.02(-0.20%)
Apr 18, 2016 9.800 9.810 9.780 9.790 12,966 -0.01(-0.10%)
Apr 15, 2016 9.800 9.800 9.780 9.800 6,818 +0.00(+0.00%)
Apr 14, 2016 9.790 9.810 9.780 9.800 20,779 +0.00(+0.00%)
Apr 13, 2016 9.800 9.810 9.800 9.800 11,410 +0.01(+0.10%)
Apr 12, 2016 9.800 9.820 9.780 9.790 38,301 -0.03(-0.31%)
Apr 11, 2016 9.800 9.820 9.780 9.820 19,990 +0.02(+0.20%)
Apr 08, 2016 9.790 9.800 9.780 9.800 19,928 +0.02(+0.20%)
Apr 07, 2016 9.780 9.800 9.780 9.780 17,856 -0.03(-0.31%)
Apr 06, 2016 9.780 9.810 9.770 9.810 27,461 +0.00(+0.00%)
Apr 05, 2016 9.800 9.810 9.770 9.810 19,784 -0.01(-0.10%)
Apr 04, 2016 9.800 9.820 9.800 9.820 5,315 +0.02(+0.20%)
Apr 01, 2016 9.780 9.800 9.780 9.800 3,593 +0.00(+0.00%)
Mar 31, 2016 9.780 9.800 9.770 9.800 11,415 +0.03(+0.31%)
Mar 30, 2016 9.760 9.790 9.760 9.770 29,200 +0.02(+0.21%)
Mar 29, 2016 9.770 9.770 9.740 9.750 16,995 -0.03(-0.31%)
Mar 28, 2016 9.780 9.790 9.780 9.780 5,150 +0.01(+0.10%)
Mar 24, 2016 9.770 9.770 9.770 0 +0.01(+0.10%)
Mar 23, 2016 9.790 9.790 9.650 9.760 188,015 -0.02(-0.20%)
Mar 22, 2016 9.760 9.780 9.750 9.780 16,203 +0.02(+0.20%)
Mar 21, 2016 9.770 9.780 9.750 9.760 12,350 -0.01(-0.10%)
Mar 18, 2016 9.780 9.780 9.750 9.770 13,885 -0.01(-0.10%)
Mar 17, 2016 9.740 9.780 9.730 9.780 39,160 +0.04(+0.41%)
Mar 16, 2016 9.720 9.740 9.720 9.740 22,529 +0.04(+0.41%)
Mar 15, 2016 9.700 9.720 9.700 9.700 56,700 -0.02(-0.21%)
Mar 14, 2016 9.750 9.750 9.700 9.720 26,391 -0.02(-0.21%)
Mar 11, 2016 9.750 9.770 9.740 9.740 12,743 +0.01(+0.10%)
Mar 10, 2016 9.740 9.770 9.720 9.730 16,793 +0.00(+0.00%)
Mar 09, 2016 9.740 9.740 9.700 9.730 12,300 +0.02(+0.21%)
Mar 08, 2016 9.740 9.740 9.710 9.710 6,533 -0.04(-0.41%)
Mar 07, 2016 9.750 9.750 9.740 9.750 14,605 +0.01(+0.10%)
Mar 04, 2016 9.720 9.750 9.720 9.740 18,465 +0.02(+0.21%)
Mar 03, 2016 9.700 9.720 9.700 9.720 8,550 +0.01(+0.10%)
Mar 02, 2016 9.680 9.710 9.680 9.710 17,830 +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.