Canada markets closed

Financial 15 Split Corp. (FTN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.03-0.03 (-0.37%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20248.058.077.958.038.03124,300
May 01, 20248.008.147.988.068.06167,300
Apr 30, 20248.078.077.978.028.02149,500
Apr 29, 20248.078.108.058.098.09145,600
Apr 29, 20240.126 Dividend
Apr 26, 20248.208.218.158.208.07278,000
Apr 25, 20248.138.198.088.188.05164,500
Apr 24, 20248.188.248.158.228.09189,000
Apr 23, 20248.098.188.058.168.03167,500
Apr 22, 20248.008.087.968.027.90129,800
Apr 19, 20247.928.007.887.977.85147,500
Apr 18, 20247.898.017.857.927.80176,800
Apr 17, 20247.878.027.847.877.75208,000
Apr 16, 20247.867.897.737.827.70208,200
Apr 15, 20247.968.117.837.867.74248,700
Apr 12, 20248.148.147.857.937.81539,500
Apr 11, 20248.198.228.108.138.01216,300
Apr 10, 20248.148.278.138.178.04305,000
Apr 09, 20248.288.318.218.258.12114,900
Apr 08, 20248.178.308.168.268.13160,200
Apr 05, 20248.128.198.078.178.0480,600
Apr 04, 20248.208.208.068.097.97166,500
Apr 03, 20247.998.177.998.178.04120,200
Apr 02, 20248.028.057.988.017.89104,500
Apr 01, 20248.148.158.058.107.98206,400
Mar 28, 20248.118.168.088.148.01134,900
Mar 27, 20248.098.147.998.148.01165,500
Mar 27, 20240.126 Dividend
Mar 26, 20248.248.258.168.177.92202,400
Mar 25, 20248.188.238.178.217.96176,600
Mar 22, 20248.188.228.118.157.90150,800
Mar 21, 20248.068.198.068.187.93221,500
Mar 20, 20247.908.057.908.037.78278,100
Mar 19, 20247.897.947.877.917.67118,400
Mar 18, 20247.897.937.877.877.63205,000
Mar 15, 20247.847.917.847.897.6598,700
Mar 14, 20247.907.907.777.847.60134,800
Mar 13, 20247.887.937.867.907.66195,800
Mar 12, 20247.847.917.837.897.65141,700
Mar 11, 20247.847.887.717.847.60170,200
Mar 08, 20247.847.897.827.887.64113,900
Mar 07, 20247.827.857.797.857.6199,600
Mar 06, 20247.827.837.737.807.56128,900
Mar 05, 20247.657.807.657.737.49166,900
Mar 04, 20247.667.717.637.697.46219,600
Mar 01, 20247.647.687.587.677.44137,800
Feb 29, 20247.687.717.627.677.44128,300
Feb 28, 20247.697.697.607.677.44159,600
Feb 28, 20240.126 Dividend
Feb 27, 20247.857.857.767.787.42218,000
Feb 26, 20247.867.917.827.847.48144,100
Feb 23, 20247.817.877.757.867.50272,300
Feb 22, 20247.787.827.757.797.43196,200
Feb 21, 20247.757.757.697.747.38259,800
Feb 20, 20247.717.757.687.717.35217,500
Feb 16, 20247.707.747.557.707.34188,300
Feb 15, 20247.567.727.517.717.35193,900
Feb 14, 20247.447.547.447.527.17143,800
Feb 13, 20247.537.557.377.387.04327,900
Feb 12, 20247.577.627.557.577.22209,900
Feb 09, 20247.597.597.517.597.24108,500
Feb 08, 20247.617.617.537.577.2262,600
Feb 07, 20247.637.637.577.617.26106,900
Feb 06, 20247.597.607.547.587.2370,000
Feb 05, 20247.597.617.507.557.20157,700
Feb 02, 20247.557.697.477.667.31199,700
Feb 01, 20247.647.707.547.617.26299,600
Jan 31, 20247.707.737.627.667.31150,900
Jan 30, 20247.717.757.697.737.37161,100
Jan 30, 20240.126 Dividend
Jan 29, 20247.847.857.817.847.36210,100
Jan 26, 20247.837.847.807.827.34295,300
Jan 25, 20247.857.857.807.847.36140,500
Jan 24, 20247.767.847.727.817.33278,100
Jan 23, 20247.737.757.697.757.27201,000
Jan 22, 20247.727.737.657.727.24111,400
Jan 19, 20247.537.687.497.687.21152,900
Jan 18, 20247.537.607.477.497.03205,300
Jan 17, 20247.627.627.437.507.04279,300
Jan 16, 20247.677.677.597.627.15251,400
Jan 15, 20247.677.707.627.707.2350,900
Jan 12, 20247.707.737.647.677.20116,700
Jan 11, 20247.777.777.637.687.21173,200
Jan 10, 20247.737.777.677.777.29139,800
Jan 09, 20247.767.777.677.717.24210,900
Jan 08, 20247.807.817.717.797.31173,300
Jan 05, 20247.657.777.617.777.29107,500
Jan 04, 20247.647.707.537.697.22124,700
Jan 03, 20247.677.677.477.667.19257,000
Jan 02, 20247.697.787.657.707.23212,700
Dec 29, 20237.777.807.747.807.3277,500
Dec 28, 20237.817.837.657.837.35108,700
Dec 28, 20230.126 Dividend
Dec 27, 20237.827.947.827.907.30270,000
Dec 22, 20237.737.897.727.807.20217,200
Dec 21, 20237.807.817.657.717.12276,000
Dec 20, 20237.757.977.727.737.14461,600
Dec 19, 20237.617.757.617.737.14234,600
Dec 18, 20237.527.647.527.597.01246,600
Dec 15, 20237.507.537.437.486.91296,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...