STOCKS MIXED WITH DOW DOWN; GAMESTOP SURGES

Fellow meme darling AMC's shares up over 20% at open alongside the move

US Financial 15 Split Corp (FTU.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.4100

0.0000

(0.00%)

As of 10:24AM EDT. Market open.

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	500
May 30, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
May 29, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
May 28, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	2,000
May 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 24, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
May 22, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 21, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 17, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 16, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	4,000
May 15, 2024	0.3900	0.4200	0.3900	0.4200	0.4200	3,800
May 14, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 13, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 10, 2024	0.3500	0.3700	0.3500	0.3700	0.3700	5,500
May 09, 2024	0.4200	0.4300	0.3200	0.3700	0.3700	42,000
May 08, 2024	0.3800	0.4200	0.3800	0.4200	0.4200	1,500
May 07, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
May 06, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 03, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 02, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	500
May 01, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 30, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 29, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,500
Apr 26, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	500
Apr 25, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 24, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
Apr 23, 2024	0.4000	0.4000	0.2800	0.3500	0.3500	22,100
Apr 22, 2024	0.3500	0.4300	0.2800	0.3800	0.3800	29,100
Apr 19, 2024	0.2800	0.3300	0.2400	0.3300	0.3300	9,500
Apr 18, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 17, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 16, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 15, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 12, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 11, 2024	0.3700	0.3700	0.2800	0.3200	0.3200	3,500
Apr 10, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 09, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 08, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	500
Apr 05, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 04, 2024	0.3900	0.3900	0.3500	0.3500	0.3500	4,000
Apr 03, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,500
Apr 02, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	3,000
Apr 01, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	500
Mar 28, 2024	0.3800	0.4200	0.3600	0.4200	0.4200	30,100
Mar 27, 2024	0.3300	0.3600	0.3200	0.3600	0.3600	11,800
Mar 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	3,000
Mar 25, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	20,500
Mar 22, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	18,400
Mar 21, 2024	0.1900	0.2800	0.1900	0.2800	0.2800	10,700
Mar 20, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Mar 19, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Mar 18, 2024	0.2200	0.2200	0.1900	0.1900	0.1900	1,500
Mar 15, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Mar 14, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Mar 13, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Mar 12, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Mar 11, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	500
Mar 08, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Mar 07, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Mar 06, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Mar 05, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	500
Mar 04, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	500
Mar 01, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	2,500
Feb 29, 2024	0.2500	0.2800	0.2000	0.2000	0.2000	6,000
Feb 28, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	5,500
Feb 27, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	1,600
Feb 26, 2024	0.2100	0.2500	0.2100	0.2500	0.2500	15,800
Feb 23, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	9,500
Feb 22, 2024	0.2200	0.2200	0.2000	0.2000	0.2000	3,000
Feb 21, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Feb 20, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	9,000
Feb 16, 2024	0.1900	0.1900	0.1500	0.1800	0.1800	20,000
Feb 15, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Feb 14, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Feb 13, 2024	0.2100	0.2300	0.2100	0.2300	0.2300	2,000
Feb 12, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	11,000
Feb 09, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Feb 08, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	500
Feb 07, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Feb 06, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	3,200
Feb 05, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Feb 02, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Feb 01, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Jan 31, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Jan 30, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Jan 29, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Jan 26, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Jan 25, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Jan 24, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Jan 23, 2024	0.2000	0.2000	0.1900	0.1900	0.1900	15,500
Jan 22, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Jan 19, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	1,000
Jan 18, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	4,000
Jan 17, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jan 16, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jan 15, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	500
Jan 12, 2024	0.2500	0.2500	0.2000	0.2000	0.2000	6,000
Jan 11, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 10, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,205.77-63.35(-0.28%)

S&P 5005,287.33+9.82(+0.19%)

DOW38,614.78-71.54(-0.18%)

CAD/USD0.7343+0.0004(+0.06%)

CRUDE OIL75.10-1.89(-2.45%)

Bitcoin CAD95,099.73+2,337.23(+2.52%)

STOCKS MIXED WITH DOW DOWN; GAMESTOP SURGES

US Financial 15 Split Corp (FTU.TO)

S&P/TSX
22,205.77
-63.35(-0.28%)

S&P 500
5,287.33
+9.82(+0.19%)

DOW
38,614.78
-71.54(-0.18%)

CAD/USD
0.7343
+0.0004(+0.06%)

CRUDE OIL
75.10
-1.89(-2.45%)

Bitcoin CAD
95,099.73
+2,337.23(+2.52%)