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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.72	10.74	10.74	10.74	10.7	21,865
February 19, 2026	10.67	10.74	10.74	10.75	10.67	94,326
February 18, 2026	10.71	10.69	10.69	10.71	10.68	46,853
February 17, 2026	10.65	10.67	10.67	10.67	10.64	16,041
February 13, 2026	10.7	10.66	10.66	10.7	10.62	66,213
February 12, 2026	10.72	10.68	10.68	10.73	10.66	51,855
February 11, 2026	10.7	10.72	10.72	10.74	10.7	57,415
February 10, 2026	10.67	10.72	10.72	10.74	10.67	124,298
February 09, 2026	10.66	10.67	10.67	10.68	10.65	42,338
February 06, 2026	10.62	10.65	10.65	10.68	10.62	96,001
February 05, 2026	10.58	10.6	10.6	10.64	10.56	78,849
February 04, 2026	10.59	10.57	10.57	10.59	10.53	74,200
February 03, 2026	10.54	10.57	10.57	10.59	10.54	50,830
February 02, 2026	10.52	10.54	10.54	10.55	10.52	52,156
January 30, 2026	10.56	10.55	10.55	10.56	10.52	31,373
January 29, 2026	10.57	10.59	10.53	10.6	10.57	92,413
January 28, 2026	10.55	10.55	10.49	10.57	10.54	165,429
January 27, 2026	10.59	10.57	10.51	10.59	10.54	66,458
January 26, 2026	10.57	10.57	10.51	10.59	10.56	49,246
January 23, 2026	10.61	10.56	10.56	10.61	10.54	73,759
January 22, 2026	10.58	10.59	10.59	10.6	10.54	81,275
January 21, 2026	10.56	10.54	10.54	10.57	10.52	129,922
January 20, 2026	10.63	10.55	10.55	10.63	10.54	112,607
January 19, 2026	10.58	10.57	10.57	10.58	10.53	70,259
January 16, 2026	10.63	10.58	10.58	10.63	10.58	79,901
January 15, 2026	10.64	10.62	10.62	10.65	10.61	70,219
January 14, 2026	10.65	10.64	10.64	10.65	10.63	47,948
January 13, 2026	10.7	10.64	10.64	10.7	10.63	74,175
January 12, 2026	10.7	10.68	10.68	10.7	10.67	91,107
January 09, 2026	10.69	10.67	10.67	10.71	10.67	92,710
January 08, 2026	10.68	10.68	10.68	10.68	10.66	108,955
January 07, 2026	10.69	10.69	10.69	10.71	10.68	68,618
January 06, 2026	10.69	10.72	10.72	10.72	10.66	59,714
January 05, 2026	10.65	10.67	10.67	10.68	10.65	73,362
January 02, 2026	10.66	10.65	10.65	10.67	10.63	63,977
December 31, 2025	10.6	10.66	10.66	10.69	10.59	146,970
December 30, 2025	10.63	10.64	10.58	10.65	10.63	38,650
December 29, 2025	10.64	10.62	10.62	10.64	10.62	57,943
December 23, 2025	10.6	10.62	10.62	10.65	10.59	98,560
December 22, 2025	10.57	10.6	10.6	10.6	10.56	67,574
December 19, 2025	10.54	10.55	10.55	10.56	10.54	163,519
December 18, 2025	10.55	10.54	10.54	10.55	10.54	136,690
December 17, 2025	10.55	10.53	10.53	10.56	10.53	76,976
December 16, 2025	10.54	10.55	10.55	10.56	10.53	132,527
December 15, 2025	10.56	10.53	10.53	10.56	10.52	188,763
December 12, 2025	10.57	10.54	10.54	10.58	10.53	219,374
December 11, 2025	10.63	10.56	10.56	10.63	10.56	395,833
December 10, 2025	10.72	10.7	10.7	10.73	10.69	42,326
December 09, 2025	10.75	10.7	10.7	10.75	10.69	46,820
December 08, 2025	10.74	10.74	10.74	10.76	10.7	53,551
December 05, 2025	10.73	10.74	10.74	10.77	10.67	96,561
December 04, 2025	10.69	10.73	10.73	10.76	10.69	144,371
December 03, 2025	10.73	10.74	10.74	10.74	10.7	57,765
December 02, 2025	10.69	10.73	10.73	10.73	10.67	69,083
December 01, 2025	10.69	10.67	10.67	10.69	10.65	58,653
November 28, 2025	10.64	10.69	10.69	10.69	10.6	165,112
November 27, 2025	10.63	10.69	10.62	10.69	10.63	56,412
November 26, 2025	10.63	10.63	10.63	10.68	10.62	38,700
November 25, 2025	10.63	10.62	10.62	10.64	10.61	219,678
November 24, 2025	10.64	10.63	10.63	10.64	10.61	194,035

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