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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	10.9	10.9	10.9	10.9	10.88	39,657
July 21, 2025	10.88	10.9	10.9	10.9	10.88	21,505
July 18, 2025	10.89	10.9	10.9	10.9	10.88	16,641
July 17, 2025	10.9	10.89	10.89	10.91	10.89	125,950
July 16, 2025	10.89	10.89	10.89	10.9	10.86	16,132
July 15, 2025	10.87	10.89	10.89	10.9	10.87	17,655
July 14, 2025	10.9	10.88	10.88	10.92	10.88	43,120
July 11, 2025	10.94	10.91	10.91	10.94	10.9	11,386
July 10, 2025	10.89	10.92	10.92	10.92	10.89	15,290
July 09, 2025	10.89	10.89	10.89	10.9	10.88	22,869
July 08, 2025	10.93	10.9	10.9	10.93	10.87	30,884
July 07, 2025	10.88	10.89	10.89	10.91	10.88	26,004
July 04, 2025	10.86	10.86	10.86	10.9	10.85	8,600
July 03, 2025	10.86	10.86	10.86	10.87	10.82	17,767
July 02, 2025	10.82	10.84	10.84	10.85	10.82	24,656
June 30, 2025	10.87	10.84	10.84	10.87	10.83	22,112
June 27, 2025	10.94	10.9	10.9	10.94	10.89	23,293
June 26, 2025	10.89	10.89	10.89	10.9	10.87	37,146
June 25, 2025	10.86	10.89	10.89	10.89	10.86	14,150
June 24, 2025	10.88	10.85	10.85	10.88	10.83	20,928
June 23, 2025	10.83	10.84	10.84	10.86	10.83	25,851
June 20, 2025	10.84	10.83	10.83	10.84	10.8	25,481
June 19, 2025	10.83	10.79	10.79	10.83	10.79	13,785
June 18, 2025	10.79	10.83	10.83	10.84	10.78	37,382
June 17, 2025	10.77	10.79	10.79	10.8	10.77	21,073
June 16, 2025	10.78	10.78	10.78	10.8	10.77	40,070
June 13, 2025	10.79	10.77	10.77	10.8	10.74	27,567
June 12, 2025	10.73	10.78	10.78	10.79	10.7	44,253
June 11, 2025	10.79	10.75	10.75	10.81	10.75	32,280
June 10, 2025	10.81	10.79	10.79	10.81	10.78	30,683
June 09, 2025	10.8	10.79	10.79	10.8	10.77	25,416
June 06, 2025	10.86	10.78	10.78	10.86	10.76	40,582
June 05, 2025	10.83	10.88	10.88	10.88	10.82	99,945
June 04, 2025	10.81	10.85	10.85	10.85	10.81	12,600
June 03, 2025	10.82	10.84	10.84	10.84	10.78	19,947
June 02, 2025	10.81	10.79	10.79	10.85	10.78	52,466
May 30, 2025	10.84	10.81	10.81	10.84	10.78	81,764
May 29, 2025	10.85	10.87	10.8	10.87	10.8	42,385
May 28, 2025	10.85	10.85	10.78	10.87	10.84	40,985
May 27, 2025	10.86	10.86	10.86	10.88	10.85	69,780
May 26, 2025	10.85	10.87	10.87	10.88	10.85	17,873
May 23, 2025	10.86	10.86	10.86	10.86	10.79	54,583
May 22, 2025	10.83	10.93	10.93	10.93	10.82	51,113

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