Financial 15 Split Corp. (TSX:FTN)
Canada flag Canada · Delayed Price · Currency is CAD
10.27
-0.03 (-0.29%)
Aug 29, 2025, 4:00 PM EDT

Financial 15 Split Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202510.1910.2710.1610.2710.27-0.29%156,782
Aug 28, 202510.3210.3410.2610.3010.17-0.10%207,500
Aug 27, 202510.2010.3310.2010.3110.180.88%189,500
Aug 26, 202510.1710.2310.1610.2210.100.59%199,900
Aug 25, 202510.1210.1610.1110.1610.040.40%171,210
Aug 22, 202510.0310.139.9910.1210.001.20%242,502
Aug 21, 20259.9810.019.9610.009.880.40%103,800
Aug 20, 20259.969.999.939.969.840.20%88,606
Aug 19, 20259.9610.019.949.949.82-0.50%243,500
Aug 18, 20259.9810.009.959.999.870.20%100,919
Aug 15, 20259.979.999.949.979.850.10%100,611
Aug 14, 20259.939.979.939.969.840.20%79,900
Aug 13, 20259.969.999.929.949.82-0.20%127,844
Aug 12, 20259.929.979.909.969.840.40%99,836
Aug 11, 20259.929.959.859.929.80-0.10%148,243
Aug 8, 20259.949.959.859.939.810.10%191,500
Aug 7, 20259.959.969.859.929.800.40%236,902
Aug 6, 20259.849.929.809.889.761.23%94,600
Aug 5, 20259.719.959.719.769.641.14%256,200
Aug 1, 20259.729.869.509.659.53-2.53%358,900
Jul 31, 20259.9810.009.839.909.78-2.17%147,644
Jul 30, 202510.0910.1410.0810.129.870.40%191,115
Jul 29, 202510.0510.1310.0510.089.950.30%183,906
Jul 28, 202510.0310.0710.0210.059.930.20%132,900
Jul 25, 202510.0210.079.9910.039.910.10%249,623
Jul 24, 20259.9810.079.9710.029.900.30%247,244
Jul 23, 20259.959.999.959.999.870.50%239,840
Jul 22, 20259.959.959.919.949.820.20%65,900
Jul 21, 20259.949.979.929.929.80-101,536
Jul 18, 20259.899.949.899.929.800.30%110,200
Jul 17, 20259.839.909.839.899.770.61%100,700
Jul 16, 20259.839.899.809.839.710.41%143,902
Jul 15, 20259.839.849.789.799.670.10%108,000
Jul 14, 20259.729.809.729.789.660.31%72,100
Jul 11, 20259.779.789.709.759.63-0.20%124,745
Jul 10, 20259.749.809.729.779.650.51%128,600
Jul 9, 20259.709.759.679.729.600.62%100,433
Jul 8, 20259.669.689.659.669.54-91,200
Jul 7, 20259.729.769.659.669.54-0.51%155,949
Jul 4, 20259.709.739.699.719.590.21%91,610
Jul 3, 20259.599.719.599.699.571.04%134,200
Jul 2, 20259.539.619.539.599.470.52%169,400
Jun 30, 20259.559.609.519.549.54-0.63%142,200
Jun 27, 20259.649.709.589.609.47-367,400
Jun 26, 20259.549.629.519.609.470.73%289,725
Jun 25, 20259.409.539.389.539.411.49%287,443
Jun 24, 20259.359.409.349.399.270.64%218,500
Jun 23, 20259.209.339.169.339.201.08%273,000
Jun 20, 20259.179.239.169.239.110.54%121,110
Jun 19, 20259.169.189.149.189.060.11%73,900