Financial 15 Split Corp. (FTN.TO) TSX

9.79

+0.03(+0.31%)

Updated at April 02 04:00PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	9.55	9.79	9.79	9.81	9.52	243,792
April 01, 2026	9.83	9.76	9.76	9.83	9.72	261,620
March 31, 2026	9.61	9.73	9.73	9.73	9.53	153,389
March 30, 2026	9.68	9.68	9.68	9.71	9.58	253,354
March 27, 2026	9.66	9.65	9.65	9.66	9.56	274,462
March 26, 2026	9.67	9.67	9.67	9.75	9.64	73,475
March 25, 2026	9.75	9.76	9.76	9.83	9.69	321,844
March 24, 2026	9.54	9.7	9.7	9.7	9.54	148,721
March 23, 2026	9.6	9.67	9.67	9.7	9.47	131,979
March 20, 2026	9.5	9.43	9.43	9.55	9.33	170,900
March 19, 2026	9.64	9.53	9.53	9.64	9.43	197,605
March 18, 2026	9.73	9.7	9.7	9.76	9.64	280,926
March 17, 2026	9.67	9.7	9.7	9.89	9.67	209,362
March 16, 2026	9.27	9.6	9.6	9.66	9.27	260,179
March 13, 2026	9.32	9.21	9.21	9.41	9.21	169,286
March 12, 2026	9.43	9.19	9.19	9.52	9.19	305,292
March 11, 2026	9.74	9.67	9.67	9.92	9.54	271,282
March 10, 2026	9.2	9.67	9.67	9.87	9.18	536,138
March 09, 2026	8.7	9.01	9.01	9.12	8.4	1.13M
March 06, 2026	10.02	9.38	9.38	10.02	9.13	867,844
March 05, 2026	10.3	10.08	10.08	10.32	10.04	361,017
March 04, 2026	10.37	10.31	10.31	10.37	10.3	134,169
March 03, 2026	10.44	10.28	10.28	10.44	10.08	466,094
March 02, 2026	10.5	10.55	10.55	10.6	10.43	226,945
February 27, 2026	10.8	10.69	10.69	10.87	10.62	267,600
February 26, 2026	10.83	10.93	10.8	10.93	10.8	329,800
February 25, 2026	10.68	10.78	10.66	10.8	10.65	156,100
February 24, 2026	10.75	10.7	10.58	10.75	10.62	195,804
February 23, 2026	10.71	10.71	10.59	10.81	10.71	324,500
February 20, 2026	10.79	10.83	0	10.84	10.77	63,600
February 19, 2026	10.84	10.8	0	10.87	10.78	192,100
February 18, 2026	10.85	10.85	0	10.9	10.78	99,725
February 17, 2026	10.76	10.81	0	10.82	10.7	124,800
February 13, 2026	10.8	10.72	0	10.8	10.61	192,900
February 12, 2026	10.99	10.76	0	10.99	10.72	263,700
February 11, 2026	11.03	10.96	0	11.03	10.88	202,100
February 10, 2026	11.02	10.97	0	11.03	10.91	195,200
February 09, 2026	10.96	11.01	0	11.04	10.85	228,100
February 06, 2026	10.5	10.91	0	10.94	10.44	313,406
February 05, 2026	10.9	10.46	0	10.95	10.27	530,800
February 04, 2026	10.96	10.94	0	10.99	10.9	147,648
February 03, 2026	10.9	10.91	0	10.98	10.89	119,448
February 02, 2026	10.91	10.92	0	10.97	10.87	175,437
January 30, 2026	10.96	10.95	0	10.99	10.82	255,600
January 29, 2026	11	11.06	0	11.06	10.96	230,311
January 28, 2026	10.99	11.02	0	11.04	10.95	183,643
January 27, 2026	10.97	10.99	0	11	10.96	165,200
January 26, 2026	10.9	10.95	0	10.97	10.9	117,300
January 23, 2026	11	10.9	0	11	10.87	200,500
January 22, 2026	10.95	10.98	0	11.02	10.95	106,224
January 21, 2026	10.83	10.92	0	10.96	10.83	165,500
January 20, 2026	10.8	10.84	0	10.93	10.73	512,200
January 19, 2026	11	10.91	0	11	10.85	312,241
January 16, 2026	11	11.02	0	11.04	10.98	117,017
January 15, 2026	10.84	10.94	0	10.99	10.84	126,300
January 14, 2026	11	10.83	0	11.01	10.8	389,800
January 13, 2026	11.07	10.98	0	11.11	10.98	204,930
January 12, 2026	11.07	11.01	0	11.08	10.98	192,725
January 09, 2026	11.04	11.1	0	11.12	11.04	246,427
January 08, 2026	11.01	11.04	0	11.1	10.96	121,300