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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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