Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Financial 15 Split Corp (FTN)
Financial 15 Split Corp (FTN) Historical

FTN Financial 15 Split Corp

8.09

-0.06 (-0.74%)

Jul 05 2024 - Closed

Delayed by 15 minutes

FTN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 05 2024	8.09	-0.06	-0.74%	8.16	8.16	8.08	117,292
Jul 04 2024	8.15	-0.02	-0.24%	8.17	8.17	8.14	98,763
Jul 03 2024	8.17	0.02	0.25%	8.16	8.17	8.13	83,930
Jul 02 2024	8.15	-0.01	-0.12%	8.11	8.16	8.05	230,110
Jun 28 2024	8.16	-0.09	-1.09%	8.19	8.19	8.09	222,618
Jun 27 2024	8.25	0.04	0.49%	8.23	8.25	8.19	284,378
Jun 26 2024	8.21	-0.10	-1.20%	8.30	8.30	8.18	400,263
Jun 25 2024	8.31	-0.02	-0.24%	8.33	8.33	8.26	201,863
Jun 24 2024	8.33	0.07	0.85%	8.26	8.34	8.25	164,466
Jun 21 2024	8.26	-0.04	-0.48%	8.28	8.28	8.18	126,121
Jun 20 2024	8.30	0.01	0.12%	8.32	8.32	8.21	140,042
Jun 19 2024	8.29	0.00	0.00%	8.29	8.32	8.23	82,397
Jun 18 2024	8.29	0.12	1.47%	8.18	8.32	8.17	198,158
Jun 17 2024	8.17	-0.04	-0.49%	8.11	8.18	8.07	119,545
Jun 14 2024	8.21	0.08	0.98%	8.05	8.21	7.95	292,167
Jun 13 2024	8.13	-0.01	-0.12%	8.13	8.15	8.06	159,995
Jun 12 2024	8.14	0.00	0.00%	8.22	8.24	8.13	132,049
Jun 11 2024	8.14	-0.09	-1.09%	8.23	8.23	8.10	351,500
Jun 10 2024	8.23	-0.05	-0.60%	8.24	8.27	8.21	111,975
Jun 07 2024	8.28	0.00	0.00%	8.26	8.29	8.21	86,258
Jun 06 2024	8.28	0.00	0.00%	8.25	8.28	8.22	55,463
Jun 05 2024	8.28	0.04	0.49%	8.28	8.28	8.20	84,374
Jun 04 2024	8.24	-0.06	-0.72%	8.26	8.26	8.20	131,663
Jun 03 2024	8.30	0.02	0.24%	8.29	8.31	8.21	67,396
May 31 2024	8.28	-0.05	-0.60%	8.28	8.28	8.19	83,474
May 30 2024	8.33	0.05	0.60%	8.28	8.37	8.25	221,314
May 29 2024	8.28	-0.09	-1.08%	8.25	8.34	8.25	238,913
May 28 2024	8.37	-0.11	-1.30%	8.49	8.49	8.33	275,445
May 27 2024	8.48	0.06	0.71%	8.46	8.50	8.42	126,313
May 24 2024	8.42	0.02	0.24%	8.40	8.45	8.38	89,107
May 23 2024	8.40	-0.04	-0.47%	8.46	8.48	8.36	242,095
May 22 2024	8.44	-0.02	-0.24%	8.47	8.54	8.44	230,467
May 21 2024	8.46	0.05	0.59%	8.39	8.48	8.38	150,947
May 17 2024	8.41	0.01	0.12%	8.40	8.42	8.36	126,430
May 16 2024	8.40	0.05	0.60%	8.36	8.40	8.35	158,089
May 15 2024	8.35	0.02	0.24%	8.35	8.40	8.30	385,850
May 14 2024	8.33	-0.01	-0.12%	8.34	8.34	8.28	150,174
May 13 2024	8.34	0.07	0.85%	8.30	8.34	8.27	117,742
May 10 2024	8.27	0.00	0.00%	8.28	8.35	8.23	198,249
May 09 2024	8.27	0.05	0.61%	8.22	8.29	8.18	249,681
May 08 2024	8.22	0.03	0.37%	8.16	8.22	8.09	271,820
May 07 2024	8.19	-0.01	-0.12%	8.19	8.19	8.12	155,238
May 06 2024	8.20	0.12	1.49%	8.12	8.20	8.06	148,258
May 03 2024	8.08	0.05	0.62%	8.07	8.11	8.04	125,158
May 02 2024	8.03	-0.03	-0.37%	8.05	8.07	7.95	124,325
May 01 2024	8.06	0.04	0.50%	8.00	8.14	7.98	167,300
Apr 30 2024	8.02	-0.07	-0.87%	8.07	8.07	7.97	149,452
Apr 29 2024	8.09	-0.11	-1.34%	8.07	8.10	8.05	145,627
Apr 26 2024	8.20	0.02	0.24%	8.20	8.21	8.15	277,994
Apr 25 2024	8.18	-0.04	-0.49%	8.13	8.19	8.08	164,533
Apr 24 2024	8.22	0.06	0.74%	8.18	8.23	8.15	189,022
Apr 23 2024	8.16	0.14	1.75%	8.09	8.18	8.05	167,485
Apr 22 2024	8.02	0.05	0.63%	8.00	8.08	7.96	129,759
Apr 19 2024	7.97	0.05	0.63%	7.92	8.00	7.88	147,521
Apr 18 2024	7.92	0.05	0.64%	7.89	8.01	7.85	176,793
Apr 17 2024	7.87	0.05	0.64%	7.87	8.02	7.84	207,984
Apr 16 2024	7.82	-0.04	-0.51%	7.86	7.89	7.73	208,210
Apr 15 2024	7.86	-0.07	-0.88%	7.96	8.11	7.83	248,749
Apr 12 2024	7.93	-0.20	-2.46%	8.14	8.14	7.85	539,455
Apr 11 2024	8.13	-0.04	-0.49%	8.19	8.22	8.10	216,280
Apr 10 2024	8.17	-0.08	-0.97%	8.14	8.27	8.13	304,968
Apr 09 2024	8.25	-0.01	-0.12%	8.28	8.31	8.21	114,904
Apr 08 2024	8.26	0.09	1.10%	8.17	8.30	8.16	160,190

Financial 15 Split

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions