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 29, 2020 9.550 9.550 9.510 9.550 34,604 +0.00(+0.00%)
May 28, 2020 9.500 9.550 9.470 9.550 47,011 -0.05(-0.52%)
May 27, 2020 9.470 9.600 9.450 9.600 42,642 +0.10(+1.05%)
May 26, 2020 9.400 9.500 9.400 9.500 35,794 +0.14(+1.50%)
May 25, 2020 9.320 9.360 9.320 9.360 4,000 +0.06(+0.65%)
May 22, 2020 9.330 9.330 9.280 9.300 61,423 +0.01(+0.11%)
May 21, 2020 9.280 9.320 9.280 9.290 11,795 +0.01(+0.11%)
May 20, 2020 9.290 9.290 9.240 9.280 21,194 +0.03(+0.32%)
May 19, 2020 9.180 9.250 9.180 9.250 23,863 +0.15(+1.65%)
May 15, 2020 9.100 9.100 9.100 0 +0.04(+0.44%)
May 14, 2020 9.050 9.090 9.010 9.060 9,400 -0.03(-0.33%)
May 13, 2020 9.210 9.240 9.050 9.090 36,217 -0.17(-1.84%)
May 12, 2020 9.240 9.280 9.240 9.260 30,750 +0.05(+0.54%)
May 11, 2020 9.180 9.210 9.160 9.210 21,059 -0.01(-0.11%)
May 08, 2020 9.150 9.250 9.150 9.220 33,538 +0.07(+0.77%)
May 07, 2020 9.090 9.160 9.090 9.150 39,419 +0.05(+0.55%)
May 06, 2020 9.070 9.120 9.000 9.100 32,613 +0.01(+0.11%)
May 05, 2020 9.070 9.160 9.070 9.090 35,851 -0.01(-0.11%)
May 04, 2020 9.050 9.100 9.050 9.100 10,499 -0.01(-0.11%)
May 01, 2020 9.160 9.200 9.100 9.110 16,605 -0.07(-0.76%)
Apr 30, 2020 9.240 9.240 9.020 9.180 26,777 -0.04(-0.43%)
Apr 29, 2020 9.070 9.340 9.070 9.220 105,850 +0.09(+0.99%)
Apr 28, 2020 9.090 9.130 9.090 9.130 132,878 +0.16(+1.78%)
Apr 27, 2020 8.970 8.990 8.910 8.970 30,504 +0.04(+0.45%)
Apr 24, 2020 8.890 8.930 8.860 8.930 40,900 +0.04(+0.45%)
Apr 23, 2020 8.900 8.940 8.810 8.890 50,920 +0.01(+0.11%)
Apr 22, 2020 8.890 8.920 8.860 8.880 52,955 +0.04(+0.45%)
Apr 21, 2020 8.930 8.930 8.820 8.840 21,724 -0.12(-1.34%)
Apr 20, 2020 8.920 9.030 8.920 8.960 32,200 +0.04(+0.45%)
Apr 17, 2020 8.980 9.030 8.810 8.920 61,353 +0.02(+0.22%)
Apr 16, 2020 8.920 8.960 8.810 8.900 19,290 +0.04(+0.45%)
Apr 15, 2020 9.020 9.050 8.820 8.860 33,689 -0.14(-1.56%)
Apr 14, 2020 8.990 9.100 8.990 9.000 51,948 +0.04(+0.45%)
Apr 13, 2020 9.000 9.000 8.870 8.960 22,800 -0.04(-0.44%)
Apr 09, 2020 9.000 9.000 9.000 0 +0.08(+0.90%)
Apr 08, 2020 8.750 8.920 8.550 8.920 201,168 +0.17(+1.94%)
Apr 07, 2020 8.820 9.030 8.750 8.750 48,407 -0.08(-0.91%)
Apr 06, 2020 8.300 8.880 8.300 8.830 26,100 +0.62(+7.55%)
Apr 03, 2020 8.410 8.410 8.210 8.210 9,390 -0.24(-2.84%)
Apr 02, 2020 8.390 8.590 8.350 8.450 48,814 +0.00(+0.00%)
Apr 01, 2020 8.320 8.450 8.140 8.450 10,250 -0.14(-1.63%)
Mar 31, 2020 8.600 8.700 8.500 8.590 43,288 +0.04(+0.47%)
Mar 30, 2020 8.100 8.670 8.100 8.550 26,500 +0.22(+2.64%)
Mar 27, 2020 8.400 8.510 8.250 8.330 35,441 -0.28(-3.25%)
Mar 26, 2020 8.800 8.990 8.600 8.610 56,492 -0.04(-0.46%)
Mar 25, 2020 7.990 8.700 7.810 8.650 98,876 +0.90(+11.61%)
Mar 24, 2020 7.060 8.000 7.060 7.750 85,649 +0.92(+13.47%)
Mar 23, 2020 7.390 7.390 6.820 6.830 134,040 -0.61(-8.20%)
Mar 20, 2020 7.600 7.800 7.360 7.440 70,563 -0.01(-0.13%)
Mar 19, 2020 7.400 7.450 6.900 7.450 143,535 +0.05(+0.68%)
Mar 18, 2020 7.820 7.900 7.250 7.400 198,640 -0.90(-10.84%)
Mar 17, 2020 8.240 8.500 7.310 8.300 54,696 +0.02(+0.24%)
Mar 16, 2020 8.980 8.980 8.020 8.280 131,650 -0.72(-8.00%)
Mar 13, 2020 9.360 9.360 8.840 9.000 92,314 -0.16(-1.75%)
Mar 12, 2020 9.420 9.420 8.650 9.160 185,969 -0.49(-5.08%)
Mar 11, 2020 9.740 9.760 9.620 9.650 38,882 -0.11(-1.13%)
Mar 10, 2020 9.780 9.870 9.740 9.760 39,189 +0.03(+0.31%)
Mar 09, 2020 9.890 9.890 9.690 9.730 108,100 -0.22(-2.21%)
Mar 06, 2020 9.950 9.970 9.930 9.950 88,304 -0.03(-0.30%)
Mar 05, 2020 10.02 10.02 9.970 9.980 42,011 -0.02(-0.20%)
Mar 04, 2020 10.00 10.02 9.980 10.00 62,121 +0.02(+0.20%)
Mar 03, 2020 10.00 10.00 9.950 9.980 63,680 +0.03(+0.30%)
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.