Canada markets closed

US Financial 15 Split Corp (FTU-PB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.960.00 (0.00%)
At close: 10:00AM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20245.965.965.965.965.96-
May 02, 20245.965.965.965.965.96-
May 01, 20245.965.965.965.965.96-
Apr 30, 20245.965.965.965.965.96-
Apr 29, 20245.965.965.965.965.96700
Apr 29, 20240.05617 Dividend
Apr 26, 20246.256.256.256.256.19-
Apr 25, 20246.316.316.246.256.192,450
Apr 24, 20246.366.366.366.366.30800
Apr 23, 20246.246.246.246.246.18-
Apr 22, 20246.246.246.246.246.182,400
Apr 19, 20246.226.226.226.226.16500
Apr 18, 20246.226.226.226.226.161,000
Apr 17, 20246.086.086.086.086.03-
Apr 16, 20246.086.086.086.086.03-
Apr 15, 20246.106.106.056.086.031,700
Apr 12, 20246.226.226.226.226.16100
Apr 11, 20246.096.226.096.226.164,580
Apr 10, 20246.226.226.226.226.16-
Apr 09, 20246.226.226.226.226.16-
Apr 08, 20246.206.226.106.226.162,840
Apr 05, 20246.206.206.206.206.14-
Apr 04, 20246.206.206.206.206.14-
Apr 03, 20246.206.206.206.206.14-
Apr 02, 20246.156.206.156.206.145,260
Apr 01, 20246.206.206.206.206.14800
Mar 28, 20246.156.206.156.206.1430,364
Mar 27, 20246.146.166.146.166.105,230
Mar 27, 20240.05292 Dividend
Mar 26, 20246.136.136.136.136.02300
Mar 25, 20246.186.186.156.156.042,700
Mar 22, 20246.206.206.206.206.092,500
Mar 21, 20246.216.226.216.216.1031,725
Mar 20, 20246.146.146.126.126.012,700
Mar 19, 20246.106.106.106.105.99400
Mar 18, 20246.156.156.156.156.04310
Mar 15, 20246.106.106.106.105.99-
Mar 14, 20246.106.106.106.105.991,000
Mar 13, 20246.206.206.206.206.09-
Mar 12, 20246.206.206.206.206.09-
Mar 11, 20246.206.206.206.206.09-
Mar 08, 20246.206.206.206.206.09800
Mar 07, 20246.046.206.046.206.0914,160
Mar 06, 20246.106.106.106.105.992,500
Mar 05, 20246.016.106.016.105.991,700
Mar 04, 20246.116.116.006.005.891,190
Mar 01, 20246.136.136.136.136.02200
Feb 29, 20246.156.156.156.156.04-
Feb 28, 20246.156.156.156.156.04-
Feb 28, 20240.05192 Dividend
Feb 27, 20246.156.156.156.155.99-
Feb 26, 20246.156.156.156.155.99650
Feb 23, 20246.206.206.206.206.04-
Feb 22, 20246.206.206.206.206.04-
Feb 21, 20246.206.206.206.206.04-
Feb 20, 20246.196.206.196.206.04500
Feb 16, 20245.965.965.965.965.81-
Feb 15, 20245.965.965.965.965.81-
Feb 14, 20246.006.005.965.965.815,600
Feb 13, 20245.965.965.955.955.801,590
Feb 12, 20245.996.005.996.005.849,565
Feb 09, 20245.985.985.985.985.831,500
Feb 08, 20245.975.985.975.985.832,900
Feb 07, 20245.945.945.945.945.792,300
Feb 06, 20246.006.006.006.005.84200
Feb 05, 20245.995.995.995.995.84-
Feb 02, 20245.996.005.995.995.841,501
Feb 01, 20246.076.076.076.075.91-
Jan 31, 20246.076.076.076.075.91-
Jan 30, 20246.076.076.076.075.91550
Jan 30, 20240.0515 Dividend
Jan 29, 20246.086.106.086.105.894,860
Jan 26, 20246.096.106.096.105.89900
Jan 25, 20245.995.995.995.995.79-
Jan 24, 20245.995.995.995.995.79-
Jan 23, 20245.995.995.995.995.79-
Jan 22, 20245.995.995.995.995.79800
Jan 19, 20245.955.955.955.955.75-
Jan 18, 20245.955.955.955.955.75-
Jan 17, 20245.955.955.955.955.752,300
Jan 16, 20245.855.855.855.855.655,901
Jan 15, 20245.845.845.845.845.641,100
Jan 12, 20245.735.735.725.725.532,000
Jan 11, 20246.006.105.865.865.666,575
Jan 10, 20245.946.005.946.005.802,400
Jan 09, 20246.006.006.006.005.80100
Jan 08, 20245.845.915.845.915.712,566
Jan 05, 20245.915.915.915.915.71100
Jan 04, 20245.805.805.805.805.60500
Jan 03, 20245.905.915.685.685.495,400
Jan 02, 20245.925.925.925.925.72-
Dec 29, 20235.865.925.865.925.724,800
Dec 28, 20235.915.915.895.895.69450
Dec 28, 20230.04858 Dividend
Dec 27, 20235.635.635.625.625.381,400
Dec 22, 20236.016.026.016.025.76500
Dec 21, 20235.916.035.906.015.764,300
Dec 20, 20235.755.755.755.755.51-
Dec 19, 20235.775.775.725.755.514,980
Dec 18, 20235.765.765.755.755.512,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...