Financial 15 Split Corp. (TSX:FTN)
Canada
· Delayed Price · Currency is CAD 9.07
+0.06 (0.67%)
May 14, 2025, 4:00 PM EDT
Financial 15 Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 9.05 | 9.08 | 9.01 | 9.07 | 9.07 | 0.67% | 197,350 |
| May 13, 2025 | 9.00 | 9.02 | 8.92 | 9.01 | 9.01 | 1.01% | 202,214 |
| May 12, 2025 | 8.94 | 8.96 | 8.84 | 8.92 | 8.92 | 2.88% | 287,400 |
| May 9, 2025 | 8.60 | 8.72 | 8.60 | 8.67 | 8.67 | 1.05% | 264,400 |
| May 8, 2025 | 8.47 | 8.60 | 8.42 | 8.58 | 8.58 | 2.26% | 212,600 |
| May 7, 2025 | 8.27 | 8.40 | 8.27 | 8.39 | 8.39 | 1.82% | 152,700 |
| May 6, 2025 | 8.21 | 8.24 | 8.19 | 8.24 | 8.24 | 0.12% | 46,424 |
| May 5, 2025 | 8.19 | 8.30 | 8.16 | 8.23 | 8.23 | 0.24% | 133,900 |
| May 2, 2025 | 8.15 | 8.22 | 8.13 | 8.21 | 8.21 | 1.36% | 143,339 |
| May 1, 2025 | 8.12 | 8.15 | 8.05 | 8.10 | 8.10 | 0.37% | 153,000 |
| Apr 30, 2025 | 8.06 | 8.08 | 7.97 | 8.07 | 8.07 | -2.54% | 218,135 |
| Apr 29, 2025 | 8.18 | 8.30 | 8.16 | 8.28 | 8.15 | 0.85% | 249,200 |
| Apr 28, 2025 | 8.19 | 8.22 | 8.13 | 8.21 | 8.09 | 0.86% | 269,200 |
| Apr 25, 2025 | 8.10 | 8.14 | 8.07 | 8.14 | 8.02 | 0.25% | 169,213 |
| Apr 24, 2025 | 8.04 | 8.12 | 7.98 | 8.12 | 8.00 | 1.50% | 84,000 |
| Apr 23, 2025 | 8.06 | 8.10 | 7.98 | 8.00 | 7.88 | 1.27% | 252,300 |
| Apr 22, 2025 | 7.88 | 7.94 | 7.84 | 7.90 | 7.78 | 1.02% | 195,600 |
| Apr 21, 2025 | 7.85 | 7.85 | 7.72 | 7.82 | 7.70 | -0.51% | 188,345 |
| Apr 17, 2025 | 7.87 | 7.88 | 7.77 | 7.86 | 7.74 | 0.51% | 175,634 |
| Apr 16, 2025 | 7.94 | 7.97 | 7.71 | 7.82 | 7.70 | -1.39% | 279,900 |
| Apr 15, 2025 | 7.84 | 7.98 | 7.77 | 7.93 | 7.81 | 1.80% | 313,500 |
| Apr 14, 2025 | 7.79 | 7.83 | 7.65 | 7.79 | 7.67 | 1.96% | 331,500 |
| Apr 11, 2025 | 7.66 | 7.69 | 7.51 | 7.64 | 7.52 | -0.39% | 425,200 |
| Apr 10, 2025 | 7.98 | 7.98 | 7.41 | 7.67 | 7.55 | -1.92% | 402,900 |
| Apr 9, 2025 | 7.14 | 8.15 | 7.10 | 7.82 | 7.70 | 8.46% | 525,923 |
| Apr 8, 2025 | 7.65 | 7.69 | 7.15 | 7.21 | 7.10 | -2.96% | 694,300 |
| Apr 7, 2025 | 7.19 | 7.52 | 6.75 | 7.43 | 7.32 | -2.49% | 686,800 |
| Apr 4, 2025 | 7.90 | 7.91 | 7.47 | 7.62 | 7.50 | -5.58% | 925,908 |
| Apr 3, 2025 | 8.01 | 8.24 | 7.99 | 8.07 | 7.95 | -2.89% | 512,338 |
| Apr 2, 2025 | 8.20 | 8.31 | 8.19 | 8.31 | 8.18 | 0.36% | 220,000 |
| Apr 1, 2025 | 8.42 | 8.42 | 8.24 | 8.28 | 8.15 | -1.43% | 206,801 |
| Mar 31, 2025 | 8.29 | 8.44 | 8.18 | 8.40 | 8.27 | -1.52% | 147,500 |
| Mar 28, 2025 | 8.63 | 8.68 | 8.48 | 8.53 | 8.40 | -1.50% | 231,300 |
| Mar 27, 2025 | 8.69 | 8.73 | 8.60 | 8.66 | 8.53 | -0.69% | 339,639 |
| Mar 26, 2025 | 8.84 | 8.85 | 8.70 | 8.72 | 8.59 | -1.25% | 125,902 |
| Mar 25, 2025 | 8.77 | 8.85 | 8.75 | 8.83 | 8.70 | 0.91% | 198,925 |
| Mar 24, 2025 | 8.74 | 8.78 | 8.68 | 8.75 | 8.62 | 1.04% | 377,800 |
| Mar 21, 2025 | 8.67 | 8.68 | 8.61 | 8.66 | 8.53 | -0.69% | 174,720 |
| Mar 20, 2025 | 8.62 | 8.74 | 8.59 | 8.72 | 8.59 | 0.23% | 128,700 |
| Mar 19, 2025 | 8.68 | 8.70 | 8.57 | 8.70 | 8.57 | 0.81% | 264,046 |
| Mar 18, 2025 | 8.72 | 8.72 | 8.57 | 8.63 | 8.50 | -0.80% | 158,819 |
| Mar 17, 2025 | 8.42 | 8.74 | 8.42 | 8.70 | 8.57 | 3.69% | 378,145 |
| Mar 14, 2025 | 8.15 | 8.40 | 8.14 | 8.39 | 8.27 | 3.97% | 377,700 |
| Mar 13, 2025 | 8.14 | 8.20 | 8.06 | 8.07 | 7.95 | -0.74% | 316,408 |
| Mar 12, 2025 | 8.07 | 8.15 | 8.01 | 8.13 | 8.01 | 2.14% | 452,300 |
| Mar 11, 2025 | 8.20 | 8.29 | 7.86 | 7.96 | 7.84 | -2.81% | 700,700 |
| Mar 10, 2025 | 8.42 | 8.48 | 8.12 | 8.19 | 8.07 | -4.77% | 594,000 |
| Mar 7, 2025 | 8.55 | 8.67 | 8.35 | 8.60 | 8.47 | 0.47% | 345,300 |
| Mar 6, 2025 | 8.60 | 8.62 | 8.42 | 8.56 | 8.43 | -1.50% | 406,000 |
| Mar 5, 2025 | 8.45 | 8.70 | 8.44 | 8.69 | 8.56 | 2.48% | 475,601 |