Financial 15 Split Corp. (TSX:FTN)
Canada · Delayed Price · Currency is CAD 10.70
-0.05 (-0.47%)
Oct 7, 2025, 4:00 PM EDT
Financial 15 Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 10.72 | 10.80 | 10.64 | 10.70 | 10.70 | -0.47% | 220,492 |
| Oct 6, 2025 | 10.75 | 10.81 | 10.64 | 10.75 | 10.75 | 0.19% | 326,100 |
| Oct 3, 2025 | 10.59 | 10.77 | 10.59 | 10.73 | 10.73 | 1.71% | 337,715 |
| Oct 2, 2025 | 10.59 | 10.62 | 10.50 | 10.55 | 10.55 | -0.38% | 114,044 |
| Oct 1, 2025 | 10.58 | 10.61 | 10.54 | 10.59 | 10.59 | -0.47% | 171,522 |
| Sep 30, 2025 | 10.76 | 10.76 | 10.40 | 10.64 | 10.64 | -1.85% | 668,800 |
| Sep 29, 2025 | 10.97 | 10.97 | 10.81 | 10.84 | 10.84 | -1.72% | 332,318 |
| Sep 26, 2025 | 10.80 | 11.04 | 10.80 | 11.03 | 10.90 | 3.18% | 436,236 |
| Sep 25, 2025 | 10.66 | 10.69 | 10.56 | 10.69 | 10.57 | 0.19% | 285,120 |
| Sep 24, 2025 | 10.68 | 10.79 | 10.65 | 10.67 | 10.55 | - | 382,059 |
| Sep 23, 2025 | 10.50 | 10.79 | 10.50 | 10.67 | 10.55 | 1.72% | 505,450 |
| Sep 22, 2025 | 10.43 | 10.50 | 10.38 | 10.49 | 10.37 | 0.67% | 161,810 |
| Sep 19, 2025 | 10.31 | 10.43 | 10.31 | 10.42 | 10.30 | 1.26% | 187,880 |
| Sep 18, 2025 | 10.11 | 10.32 | 10.11 | 10.29 | 10.17 | 1.88% | 255,310 |
| Sep 17, 2025 | 10.00 | 10.13 | 10.00 | 10.10 | 9.98 | 1.00% | 265,794 |
| Sep 16, 2025 | 10.04 | 10.05 | 9.96 | 10.00 | 9.89 | -0.10% | 154,787 |
| Sep 15, 2025 | 10.00 | 10.08 | 9.99 | 10.01 | 9.90 | 0.30% | 271,810 |
| Sep 12, 2025 | 9.97 | 10.04 | 9.94 | 9.98 | 9.87 | - | 227,736 |
| Sep 11, 2025 | 9.82 | 10.01 | 9.81 | 9.98 | 9.87 | 1.32% | 497,535 |
| Sep 10, 2025 | 9.75 | 9.91 | 9.75 | 9.85 | 9.73 | 0.92% | 343,750 |
| Sep 9, 2025 | 9.65 | 9.76 | 9.63 | 9.76 | 9.65 | 1.46% | 292,298 |
| Sep 8, 2025 | 9.66 | 9.66 | 9.59 | 9.62 | 9.51 | -0.62% | 136,620 |
| Sep 5, 2025 | 9.54 | 9.68 | 9.45 | 9.68 | 9.57 | 1.47% | 287,870 |
| Sep 4, 2025 | 9.32 | 9.56 | 9.29 | 9.54 | 9.43 | 2.91% | 350,727 |
| Sep 3, 2025 | 9.25 | 9.33 | 9.24 | 9.27 | 9.17 | - | 228,910 |
| Sep 2, 2025 | 9.29 | 9.30 | 9.15 | 9.27 | 9.17 | -0.75% | 236,500 |
| Aug 29, 2025 | 9.26 | 9.34 | 9.24 | 9.34 | 9.23 | -0.21% | 172,480 |
| Aug 28, 2025 | 9.38 | 9.40 | 9.33 | 9.36 | 9.14 | -0.11% | 228,250 |
| Aug 27, 2025 | 9.27 | 9.39 | 9.27 | 9.37 | 9.15 | 0.86% | 208,450 |
| Aug 26, 2025 | 9.25 | 9.30 | 9.24 | 9.29 | 9.07 | 0.54% | 219,890 |
| Aug 25, 2025 | 9.20 | 9.24 | 9.19 | 9.24 | 9.02 | 0.43% | 188,320 |
| Aug 22, 2025 | 9.12 | 9.21 | 9.08 | 9.20 | 8.98 | 1.21% | 266,750 |
| Aug 21, 2025 | 9.07 | 9.10 | 9.05 | 9.09 | 8.88 | 0.44% | 114,180 |
| Aug 20, 2025 | 9.05 | 9.08 | 9.03 | 9.05 | 8.84 | 0.11% | 97,460 |
| Aug 19, 2025 | 9.05 | 9.10 | 9.04 | 9.04 | 8.83 | -0.44% | 267,850 |
| Aug 18, 2025 | 9.07 | 9.09 | 9.05 | 9.08 | 8.87 | 0.22% | 110,990 |
| Aug 15, 2025 | 9.06 | 9.08 | 9.04 | 9.06 | 8.85 | 0.11% | 110,660 |
| Aug 14, 2025 | 9.03 | 9.06 | 9.03 | 9.05 | 8.84 | 0.11% | 87,890 |
| Aug 13, 2025 | 9.05 | 9.08 | 9.02 | 9.04 | 8.83 | -0.11% | 140,580 |
| Aug 12, 2025 | 9.02 | 9.06 | 9.00 | 9.05 | 8.84 | 0.33% | 109,780 |
| Aug 11, 2025 | 9.02 | 9.05 | 8.95 | 9.02 | 8.81 | -0.11% | 163,020 |
| Aug 8, 2025 | 9.04 | 9.05 | 8.95 | 9.03 | 8.82 | 0.11% | 210,650 |
| Aug 7, 2025 | 9.05 | 9.05 | 8.95 | 9.02 | 8.81 | 0.45% | 260,590 |
| Aug 6, 2025 | 8.95 | 9.02 | 8.91 | 8.98 | 8.77 | 1.24% | 104,060 |
| Aug 5, 2025 | 8.83 | 9.05 | 8.83 | 8.87 | 8.66 | 1.14% | 281,820 |
| Aug 1, 2025 | 8.84 | 8.96 | 8.64 | 8.77 | 8.56 | -2.56% | 394,790 |
| Jul 31, 2025 | 9.07 | 9.09 | 8.94 | 9.00 | 8.79 | -2.17% | 162,360 |
| Jul 30, 2025 | 9.17 | 9.22 | 9.16 | 9.20 | 8.87 | 0.44% | 210,210 |
| Jul 29, 2025 | 9.14 | 9.21 | 9.14 | 9.16 | 8.83 | 0.22% | 202,290 |
| Jul 28, 2025 | 9.12 | 9.15 | 9.11 | 9.14 | 8.81 | 0.22% | 146,190 |