Financial 15 Split Corp. (TSX:FTN)
Canada · Delayed Price · Currency is CAD 9.70
0.00 (0.00%)
At close: Mar 18, 2026
Financial 15 Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 9.73 | 9.76 | 9.64 | 9.70 | 9.70 | - | 280,926 |
| Mar 17, 2026 | 9.67 | 9.89 | 9.67 | 9.70 | 9.70 | 1.04% | 209,362 |
| Mar 16, 2026 | 9.27 | 9.66 | 9.27 | 9.60 | 9.60 | 4.23% | 260,179 |
| Mar 13, 2026 | 9.32 | 9.41 | 9.21 | 9.21 | 9.21 | 0.22% | 169,286 |
| Mar 12, 2026 | 9.43 | 9.52 | 9.19 | 9.19 | 9.19 | -4.96% | 305,292 |
| Mar 11, 2026 | 9.74 | 9.92 | 9.54 | 9.67 | 9.67 | - | 271,282 |
| Mar 10, 2026 | 9.20 | 9.87 | 9.18 | 9.67 | 9.67 | 7.33% | 536,138 |
| Mar 9, 2026 | 8.70 | 9.12 | 8.40 | 9.01 | 9.01 | -3.94% | 1,132,916 |
| Mar 6, 2026 | 10.02 | 10.02 | 9.13 | 9.38 | 9.38 | -6.94% | 867,844 |
| Mar 5, 2026 | 10.30 | 10.32 | 10.04 | 10.08 | 10.08 | -2.23% | 361,017 |
| Mar 4, 2026 | 10.37 | 10.37 | 10.30 | 10.31 | 10.31 | 0.29% | 134,175 |
| Mar 3, 2026 | 10.44 | 10.44 | 10.08 | 10.28 | 10.28 | -2.56% | 466,100 |
| Mar 2, 2026 | 10.50 | 10.60 | 10.43 | 10.55 | 10.55 | -1.31% | 226,945 |
| Feb 27, 2026 | 10.80 | 10.87 | 10.62 | 10.69 | 10.69 | -2.20% | 267,550 |
| Feb 26, 2026 | 10.83 | 10.93 | 10.80 | 10.93 | 10.80 | 1.39% | 329,751 |
| Feb 25, 2026 | 10.68 | 10.80 | 10.65 | 10.78 | 10.66 | 0.75% | 156,051 |
| Feb 24, 2026 | 10.75 | 10.75 | 10.62 | 10.70 | 10.58 | -0.09% | 195,804 |
| Feb 23, 2026 | 10.71 | 10.81 | 10.71 | 10.71 | 10.59 | -1.11% | 324,494 |
| Feb 20, 2026 | 10.79 | 10.84 | 10.77 | 10.83 | 10.71 | 0.28% | 63,581 |
| Feb 19, 2026 | 10.84 | 10.87 | 10.78 | 10.80 | 10.68 | -0.46% | 192,063 |
| Feb 18, 2026 | 10.85 | 10.90 | 10.78 | 10.85 | 10.73 | 0.37% | 99,725 |
| Feb 17, 2026 | 10.76 | 10.82 | 10.70 | 10.81 | 10.69 | 0.84% | 124,755 |
| Feb 13, 2026 | 10.80 | 10.80 | 10.61 | 10.72 | 10.60 | -0.37% | 192,892 |
| Feb 12, 2026 | 10.99 | 10.99 | 10.72 | 10.76 | 10.64 | -1.82% | 263,661 |
| Feb 11, 2026 | 11.03 | 11.03 | 10.88 | 10.96 | 10.83 | -0.09% | 202,083 |
| Feb 10, 2026 | 11.02 | 11.03 | 10.91 | 10.97 | 10.84 | -0.36% | 195,199 |
| Feb 9, 2026 | 10.96 | 11.04 | 10.85 | 11.01 | 10.88 | 0.92% | 228,077 |
| Feb 6, 2026 | 10.50 | 10.94 | 10.44 | 10.91 | 10.78 | 4.30% | 313,406 |
| Feb 5, 2026 | 10.90 | 10.95 | 10.27 | 10.46 | 10.34 | -4.39% | 530,768 |
| Feb 4, 2026 | 10.96 | 10.99 | 10.90 | 10.94 | 10.81 | 0.27% | 147,648 |
| Feb 3, 2026 | 10.90 | 10.98 | 10.89 | 10.91 | 10.78 | -0.09% | 119,448 |
| Feb 2, 2026 | 10.91 | 10.97 | 10.87 | 10.92 | 10.79 | -0.27% | 175,437 |
| Jan 30, 2026 | 10.96 | 10.99 | 10.82 | 10.95 | 10.82 | -0.99% | 255,581 |
| Jan 29, 2026 | 11.00 | 11.06 | 10.96 | 11.06 | 10.81 | 0.36% | 230,311 |
| Jan 28, 2026 | 10.99 | 11.04 | 10.95 | 11.02 | 10.77 | 0.27% | 183,643 |
| Jan 27, 2026 | 10.97 | 11.00 | 10.96 | 10.99 | 10.74 | 0.37% | 165,168 |
| Jan 26, 2026 | 10.90 | 10.97 | 10.90 | 10.95 | 10.70 | 0.46% | 117,252 |
| Jan 23, 2026 | 11.00 | 11.00 | 10.87 | 10.90 | 10.65 | -0.73% | 200,466 |
| Jan 22, 2026 | 10.95 | 11.02 | 10.95 | 10.98 | 10.73 | 0.55% | 106,224 |
| Jan 21, 2026 | 10.83 | 10.96 | 10.83 | 10.92 | 10.67 | 0.74% | 165,496 |
| Jan 20, 2026 | 10.80 | 10.93 | 10.73 | 10.84 | 10.59 | -0.64% | 512,181 |
| Jan 19, 2026 | 11.00 | 11.00 | 10.85 | 10.91 | 10.66 | -1.00% | 312,241 |
| Jan 16, 2026 | 11.00 | 11.04 | 10.98 | 11.02 | 10.77 | 0.73% | 117,017 |
| Jan 15, 2026 | 10.84 | 10.99 | 10.84 | 10.94 | 10.69 | 1.02% | 126,267 |
| Jan 14, 2026 | 11.00 | 11.01 | 10.80 | 10.83 | 10.58 | -1.37% | 389,758 |
| Jan 13, 2026 | 11.07 | 11.11 | 10.98 | 10.98 | 10.73 | -0.27% | 204,930 |
| Jan 12, 2026 | 11.07 | 11.08 | 10.98 | 11.01 | 10.76 | -0.81% | 192,725 |
| Jan 9, 2026 | 11.04 | 11.12 | 11.04 | 11.10 | 10.85 | 0.54% | 246,427 |
| Jan 8, 2026 | 11.01 | 11.10 | 10.96 | 11.04 | 10.79 | 0.36% | 121,289 |
| Jan 7, 2026 | 11.01 | 11.01 | 10.97 | 11.00 | 10.75 | -0.09% | 108,920 |