Financial 15 Split Corp. (FTN.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8.07 | 8.11 | 8.04 | 8.08 | 8.08 | 125,158 |
| 02 May 2024 | 8.05 | 8.07 | 7.95 | 8.03 | 8.03 | 124,300 |
| 01 May 2024 | 8.00 | 8.14 | 7.98 | 8.06 | 8.06 | 167,300 |
| 30 Apr 2024 | 8.07 | 8.07 | 7.97 | 8.02 | 8.02 | 149,500 |
| 29 Apr 2024 | 8.07 | 8.10 | 8.05 | 8.09 | 8.09 | 145,600 |
| 29 Apr 2024 | 0.126 Dividend | |||||
| 26 Apr 2024 | 8.20 | 8.21 | 8.15 | 8.20 | 8.07 | 278,000 |
| 25 Apr 2024 | 8.13 | 8.19 | 8.08 | 8.18 | 8.05 | 164,500 |
| 24 Apr 2024 | 8.18 | 8.24 | 8.15 | 8.22 | 8.09 | 189,000 |
| 23 Apr 2024 | 8.09 | 8.18 | 8.05 | 8.16 | 8.03 | 167,500 |
| 22 Apr 2024 | 8.00 | 8.08 | 7.96 | 8.02 | 7.90 | 129,800 |
| 19 Apr 2024 | 7.92 | 8.00 | 7.88 | 7.97 | 7.85 | 147,500 |
| 18 Apr 2024 | 7.89 | 8.01 | 7.85 | 7.92 | 7.80 | 176,800 |
| 17 Apr 2024 | 7.87 | 8.02 | 7.84 | 7.87 | 7.75 | 208,000 |
| 16 Apr 2024 | 7.86 | 7.89 | 7.73 | 7.82 | 7.70 | 208,200 |
| 15 Apr 2024 | 7.96 | 8.11 | 7.83 | 7.86 | 7.74 | 248,700 |
| 12 Apr 2024 | 8.14 | 8.14 | 7.85 | 7.93 | 7.81 | 539,500 |
| 11 Apr 2024 | 8.19 | 8.22 | 8.10 | 8.13 | 8.01 | 216,300 |
| 10 Apr 2024 | 8.14 | 8.27 | 8.13 | 8.17 | 8.04 | 305,000 |
| 09 Apr 2024 | 8.28 | 8.31 | 8.21 | 8.25 | 8.12 | 114,900 |
| 08 Apr 2024 | 8.17 | 8.30 | 8.16 | 8.26 | 8.13 | 160,200 |
| 05 Apr 2024 | 8.12 | 8.19 | 8.07 | 8.17 | 8.04 | 80,600 |
| 04 Apr 2024 | 8.20 | 8.20 | 8.06 | 8.09 | 7.97 | 166,500 |
| 03 Apr 2024 | 7.99 | 8.17 | 7.99 | 8.17 | 8.04 | 120,200 |
| 02 Apr 2024 | 8.02 | 8.05 | 7.98 | 8.01 | 7.89 | 104,500 |
| 01 Apr 2024 | 8.14 | 8.15 | 8.05 | 8.10 | 7.98 | 206,400 |
| 28 Mar 2024 | 8.11 | 8.16 | 8.08 | 8.14 | 8.01 | 134,900 |
| 27 Mar 2024 | 8.09 | 8.14 | 7.99 | 8.14 | 8.01 | 165,500 |
| 27 Mar 2024 | 0.126 Dividend | |||||
| 26 Mar 2024 | 8.24 | 8.25 | 8.16 | 8.17 | 7.92 | 202,400 |
| 25 Mar 2024 | 8.18 | 8.23 | 8.17 | 8.21 | 7.96 | 176,600 |
| 22 Mar 2024 | 8.18 | 8.22 | 8.11 | 8.15 | 7.90 | 150,800 |
| 21 Mar 2024 | 8.06 | 8.19 | 8.06 | 8.18 | 7.93 | 221,500 |
| 20 Mar 2024 | 7.90 | 8.05 | 7.90 | 8.03 | 7.78 | 278,100 |
| 19 Mar 2024 | 7.89 | 7.94 | 7.87 | 7.91 | 7.67 | 118,400 |
| 18 Mar 2024 | 7.89 | 7.93 | 7.87 | 7.87 | 7.63 | 205,000 |
| 15 Mar 2024 | 7.84 | 7.91 | 7.84 | 7.89 | 7.65 | 98,700 |
| 14 Mar 2024 | 7.90 | 7.90 | 7.77 | 7.84 | 7.60 | 134,800 |
| 13 Mar 2024 | 7.88 | 7.93 | 7.86 | 7.90 | 7.66 | 195,800 |
| 12 Mar 2024 | 7.84 | 7.91 | 7.83 | 7.89 | 7.65 | 141,700 |
| 11 Mar 2024 | 7.84 | 7.88 | 7.71 | 7.84 | 7.60 | 170,200 |
| 08 Mar 2024 | 7.84 | 7.89 | 7.82 | 7.88 | 7.64 | 113,900 |
| 07 Mar 2024 | 7.82 | 7.85 | 7.79 | 7.85 | 7.61 | 99,600 |
| 06 Mar 2024 | 7.82 | 7.83 | 7.73 | 7.80 | 7.56 | 128,900 |
| 05 Mar 2024 | 7.65 | 7.80 | 7.65 | 7.73 | 7.49 | 166,900 |
| 04 Mar 2024 | 7.66 | 7.71 | 7.63 | 7.69 | 7.46 | 219,600 |
| 01 Mar 2024 | 7.64 | 7.68 | 7.58 | 7.67 | 7.44 | 137,800 |
| 29 Feb 2024 | 7.68 | 7.71 | 7.62 | 7.67 | 7.44 | 128,300 |
| 28 Feb 2024 | 7.69 | 7.69 | 7.60 | 7.67 | 7.44 | 159,600 |
| 28 Feb 2024 | 0.126 Dividend | |||||
| 27 Feb 2024 | 7.85 | 7.85 | 7.76 | 7.78 | 7.42 | 218,000 |
| 26 Feb 2024 | 7.86 | 7.91 | 7.82 | 7.84 | 7.48 | 144,100 |
| 23 Feb 2024 | 7.81 | 7.87 | 7.75 | 7.86 | 7.50 | 272,300 |
| 22 Feb 2024 | 7.78 | 7.82 | 7.75 | 7.79 | 7.43 | 196,200 |
| 21 Feb 2024 | 7.75 | 7.75 | 7.69 | 7.74 | 7.38 | 259,800 |
| 20 Feb 2024 | 7.71 | 7.75 | 7.68 | 7.71 | 7.35 | 217,500 |
| 16 Feb 2024 | 7.70 | 7.74 | 7.55 | 7.70 | 7.34 | 188,300 |
| 15 Feb 2024 | 7.56 | 7.72 | 7.51 | 7.71 | 7.35 | 193,900 |
| 14 Feb 2024 | 7.44 | 7.54 | 7.44 | 7.52 | 7.17 | 143,800 |
| 13 Feb 2024 | 7.53 | 7.55 | 7.37 | 7.38 | 7.04 | 327,900 |
| 12 Feb 2024 | 7.57 | 7.62 | 7.55 | 7.57 | 7.22 | 209,900 |
| 09 Feb 2024 | 7.59 | 7.59 | 7.51 | 7.59 | 7.24 | 108,500 |
| 08 Feb 2024 | 7.61 | 7.61 | 7.53 | 7.57 | 7.22 | 62,600 |
| 07 Feb 2024 | 7.63 | 7.63 | 7.57 | 7.61 | 7.26 | 106,900 |
| 06 Feb 2024 | 7.59 | 7.60 | 7.54 | 7.58 | 7.23 | 70,000 |
| 05 Feb 2024 | 7.59 | 7.61 | 7.50 | 7.55 | 7.20 | 157,700 |
| 02 Feb 2024 | 7.55 | 7.69 | 7.47 | 7.66 | 7.31 | 199,700 |
| 01 Feb 2024 | 7.64 | 7.70 | 7.54 | 7.61 | 7.26 | 299,600 |
| 31 Jan 2024 | 7.70 | 7.73 | 7.62 | 7.66 | 7.31 | 150,900 |
| 30 Jan 2024 | 7.71 | 7.75 | 7.69 | 7.73 | 7.37 | 161,100 |
| 30 Jan 2024 | 0.126 Dividend | |||||
| 29 Jan 2024 | 7.84 | 7.85 | 7.81 | 7.84 | 7.36 | 210,100 |
| 26 Jan 2024 | 7.83 | 7.84 | 7.80 | 7.82 | 7.34 | 295,300 |
| 25 Jan 2024 | 7.85 | 7.85 | 7.80 | 7.84 | 7.36 | 140,500 |
| 24 Jan 2024 | 7.76 | 7.84 | 7.72 | 7.81 | 7.33 | 278,100 |
| 23 Jan 2024 | 7.73 | 7.75 | 7.69 | 7.75 | 7.27 | 201,000 |
| 22 Jan 2024 | 7.72 | 7.73 | 7.65 | 7.72 | 7.24 | 111,400 |
| 19 Jan 2024 | 7.53 | 7.68 | 7.49 | 7.68 | 7.21 | 152,900 |
| 18 Jan 2024 | 7.53 | 7.60 | 7.47 | 7.49 | 7.03 | 205,300 |
| 17 Jan 2024 | 7.62 | 7.62 | 7.43 | 7.50 | 7.04 | 279,300 |
| 16 Jan 2024 | 7.67 | 7.67 | 7.59 | 7.62 | 7.15 | 251,400 |
| 15 Jan 2024 | 7.67 | 7.70 | 7.62 | 7.70 | 7.23 | 50,900 |
| 12 Jan 2024 | 7.70 | 7.73 | 7.64 | 7.67 | 7.20 | 116,700 |
| 11 Jan 2024 | 7.77 | 7.77 | 7.63 | 7.68 | 7.21 | 173,200 |
| 10 Jan 2024 | 7.73 | 7.77 | 7.67 | 7.77 | 7.29 | 139,800 |
| 09 Jan 2024 | 7.76 | 7.77 | 7.67 | 7.71 | 7.24 | 210,900 |
| 08 Jan 2024 | 7.80 | 7.81 | 7.71 | 7.79 | 7.31 | 173,300 |
| 05 Jan 2024 | 7.65 | 7.77 | 7.61 | 7.77 | 7.29 | 107,500 |
| 04 Jan 2024 | 7.64 | 7.70 | 7.53 | 7.69 | 7.22 | 124,700 |
| 03 Jan 2024 | 7.67 | 7.67 | 7.47 | 7.66 | 7.19 | 257,000 |
| 02 Jan 2024 | 7.69 | 7.78 | 7.65 | 7.70 | 7.23 | 212,700 |
| 29 Dec 2023 | 7.77 | 7.80 | 7.74 | 7.80 | 7.32 | 77,500 |
| 28 Dec 2023 | 7.81 | 7.83 | 7.65 | 7.83 | 7.35 | 108,700 |
| 28 Dec 2023 | 0.126 Dividend | |||||
| 27 Dec 2023 | 7.82 | 7.94 | 7.82 | 7.90 | 7.30 | 270,000 |
| 22 Dec 2023 | 7.73 | 7.89 | 7.72 | 7.80 | 7.20 | 217,200 |
| 21 Dec 2023 | 7.80 | 7.81 | 7.65 | 7.71 | 7.12 | 276,000 |
| 20 Dec 2023 | 7.75 | 7.97 | 7.72 | 7.73 | 7.14 | 461,600 |
| 19 Dec 2023 | 7.61 | 7.75 | 7.61 | 7.73 | 7.14 | 234,600 |
| 18 Dec 2023 | 7.52 | 7.64 | 7.52 | 7.59 | 7.01 | 246,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.