Financial 15 Split Corp - FTN-PA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	10.61	10.59	10.59	10.62	10.59	44,131
October 16, 2025	10.61	10.6	10.6	10.63	10.59	62,587
October 15, 2025	10.65	10.6	10.6	10.65	10.6	111,805
October 14, 2025	10.65	10.65	10.65	10.65	10.64	36,377
October 10, 2025	10.65	10.62	10.62	10.66	10.62	128,126
October 09, 2025	10.67	10.66	10.66	10.68	10.65	35,942
October 08, 2025	10.68	10.68	10.68	10.69	10.66	79,672
October 07, 2025	10.64	10.68	10.68	10.7	10.64	166,285
October 06, 2025	10.62	10.65	10.65	10.65	10.62	53,991
October 03, 2025	10.65	10.62	10.62	10.65	10.61	43,084
October 02, 2025	10.71	10.61	10.61	10.71	10.61	49,215
October 01, 2025	10.72	10.7	10.7	10.72	10.7	62,217
September 30, 2025	10.74	10.71	10.71	10.74	10.71	38,270
September 29, 2025	10.77	10.7	10.7	10.78	10.69	80,344
September 26, 2025	10.81	10.79	10.79	10.82	10.78	60,217
September 25, 2025	10.8	10.81	10.81	10.81	10.79	57,191
September 24, 2025	10.8	10.79	10.79	10.81	10.79	37,284
September 23, 2025	10.81	10.8	10.8	10.82	10.78	161,276
September 22, 2025	10.85	10.84	10.84	10.85	10.82	46,571
September 19, 2025	10.87	10.85	10.85	10.87	10.83	22,045
September 18, 2025	10.81	10.85	10.85	10.85	10.81	120,684
September 17, 2025	10.85	10.84	10.84	10.85	10.82	27,261
September 16, 2025	10.85	10.85	10.85	10.86	10.83	54,277
September 15, 2025	10.8	10.84	10.84	10.85	10.8	54,230
September 12, 2025	10.82	10.83	10.83	10.83	10.8	45,269
September 11, 2025	10.81	10.85	10.85	10.85	10.81	72,038
September 10, 2025	10.84	10.83	10.83	10.85	10.83	17,178
September 09, 2025	10.86	10.84	10.84	10.87	10.84	26,154
September 08, 2025	10.82	10.84	10.84	10.86	10.78	27,880
September 05, 2025	10.86	10.79	10.79	10.86	10.74	66,542
September 04, 2025	10.84	10.85	10.85	10.87	10.83	8,226
September 03, 2025	10.85	10.86	10.86	10.86	10.82	23,069
September 02, 2025	10.87	10.81	10.81	10.87	10.81	25,308
August 29, 2025	10.81	10.86	10.86	10.86	10.81	25,180
August 28, 2025	10.9	10.88	10.81	10.9	10.83	72,091
August 27, 2025	10.9	10.9	10.83	10.9	10.86	36,178
August 26, 2025	10.82	10.9	10.83	10.9	10.82	36,394
August 25, 2025	10.9	10.81	10.74	10.9	10.81	42,686
August 22, 2025	10.88	10.86	10.79	10.9	10.85	109,480
August 21, 2025	10.9	10.88	10.88	10.9	10.88	51,881
August 20, 2025	10.9	10.9	10.9	10.9	10.86	29,636
August 19, 2025	10.9	10.86	10.86	10.9	10.86	17,520
August 18, 2025	10.9	10.9	10.9	10.9	10.88	24,787
August 15, 2025	10.9	10.88	10.88	10.9	10.88	12,800
August 14, 2025	10.9	10.89	10.89	10.9	10.89	48,346
August 13, 2025	10.88	10.89	10.89	10.9	10.88	62,648
August 12, 2025	10.9	10.88	10.88	10.9	10.87	39,188
August 11, 2025	10.9	10.9	10.9	10.9	10.88	23,002
August 08, 2025	10.89	10.88	10.88	10.9	10.88	19,300
August 07, 2025	10.9	10.88	10.88	10.9	10.88	16,094
August 06, 2025	10.88	10.9	10.9	10.9	10.86	37,754
August 05, 2025	10.83	10.88	10.88	10.88	10.83	23,463
August 01, 2025	10.81	10.85	10.85	10.85	10.79	36,630
July 31, 2025	10.87	10.83	10.83	10.88	10.78	42,376
July 30, 2025	10.9	10.9	10.83	10.9	10.89	85,691
July 29, 2025	10.9	10.9	10.83	10.9	10.88	191,987
July 28, 2025	10.88	10.9	10.83	10.9	10.88	33,405
July 25, 2025	10.9	10.9	10.83	10.92	10.88	105,701
July 24, 2025	10.88	10.9	10.83	10.9	10.88	76,553
July 23, 2025	10.89	10.9	10.9	10.9	10.89	97,261

Financial 15 Split Corp (FTN-PA.TO) TSX