Financial 15 Split Corp. (TSX:FTN)
Canada · Delayed Price · Currency is CAD 9.93
+0.01 (0.10%)
Aug 8, 2025, 4:00 PM EDT
EngageSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 9.94 | 9.95 | 9.85 | 9.93 | 9.93 | 0.10% | 191,500 |
| Aug 7, 2025 | 9.95 | 9.96 | 9.85 | 9.92 | 9.92 | 0.40% | 236,902 |
| Aug 6, 2025 | 9.84 | 9.92 | 9.80 | 9.88 | 9.88 | 1.23% | 94,600 |
| Aug 5, 2025 | 9.71 | 9.95 | 9.71 | 9.76 | 9.76 | 1.14% | 256,200 |
| Aug 1, 2025 | 9.72 | 9.86 | 9.50 | 9.65 | 9.65 | -2.53% | 358,900 |
| Jul 31, 2025 | 9.98 | 10.00 | 9.83 | 9.90 | 9.90 | -2.17% | 147,644 |
| Jul 30, 2025 | 10.09 | 10.14 | 10.08 | 10.12 | 9.99 | 0.40% | 191,115 |
| Jul 29, 2025 | 10.05 | 10.13 | 10.05 | 10.08 | 9.95 | 0.30% | 183,906 |
| Jul 28, 2025 | 10.03 | 10.07 | 10.02 | 10.05 | 9.93 | 0.20% | 132,900 |
| Jul 25, 2025 | 10.02 | 10.07 | 9.99 | 10.03 | 9.91 | 0.10% | 249,623 |
| Jul 24, 2025 | 9.98 | 10.07 | 9.97 | 10.02 | 9.90 | 0.30% | 247,244 |
| Jul 23, 2025 | 9.95 | 9.99 | 9.95 | 9.99 | 9.87 | 0.50% | 239,840 |
| Jul 22, 2025 | 9.95 | 9.95 | 9.91 | 9.94 | 9.82 | 0.20% | 65,900 |
| Jul 21, 2025 | 9.94 | 9.97 | 9.92 | 9.92 | 9.80 | - | 101,536 |
| Jul 18, 2025 | 9.89 | 9.94 | 9.89 | 9.92 | 9.80 | 0.30% | 110,200 |
| Jul 17, 2025 | 9.83 | 9.90 | 9.83 | 9.89 | 9.77 | 0.61% | 100,700 |
| Jul 16, 2025 | 9.83 | 9.89 | 9.80 | 9.83 | 9.71 | 0.41% | 143,902 |
| Jul 15, 2025 | 9.83 | 9.84 | 9.78 | 9.79 | 9.67 | 0.10% | 108,000 |
| Jul 14, 2025 | 9.72 | 9.80 | 9.72 | 9.78 | 9.66 | 0.31% | 72,100 |
| Jul 11, 2025 | 9.77 | 9.78 | 9.70 | 9.75 | 9.63 | -0.20% | 124,745 |
| Jul 10, 2025 | 9.74 | 9.80 | 9.72 | 9.77 | 9.65 | 0.51% | 128,600 |
| Jul 9, 2025 | 9.70 | 9.75 | 9.67 | 9.72 | 9.60 | 0.62% | 100,433 |
| Jul 8, 2025 | 9.66 | 9.68 | 9.65 | 9.66 | 9.54 | - | 91,200 |
| Jul 7, 2025 | 9.72 | 9.76 | 9.65 | 9.66 | 9.54 | -0.51% | 155,949 |
| Jul 4, 2025 | 9.70 | 9.73 | 9.69 | 9.71 | 9.59 | 0.21% | 91,610 |
| Jul 3, 2025 | 9.59 | 9.71 | 9.59 | 9.69 | 9.57 | 1.04% | 134,200 |
| Jul 2, 2025 | 9.53 | 9.61 | 9.53 | 9.59 | 9.47 | 0.52% | 169,400 |
| Jun 30, 2025 | 9.55 | 9.60 | 9.51 | 9.54 | 9.54 | -0.63% | 142,200 |
| Jun 27, 2025 | 9.64 | 9.70 | 9.58 | 9.60 | 9.47 | - | 367,400 |
| Jun 26, 2025 | 9.54 | 9.62 | 9.51 | 9.60 | 9.47 | 0.73% | 289,725 |
| Jun 25, 2025 | 9.40 | 9.53 | 9.38 | 9.53 | 9.41 | 1.49% | 287,443 |
| Jun 24, 2025 | 9.35 | 9.40 | 9.34 | 9.39 | 9.27 | 0.64% | 218,500 |
| Jun 23, 2025 | 9.20 | 9.33 | 9.16 | 9.33 | 9.20 | 1.08% | 273,000 |
| Jun 20, 2025 | 9.17 | 9.23 | 9.16 | 9.23 | 9.11 | 0.54% | 121,110 |
| Jun 19, 2025 | 9.16 | 9.18 | 9.14 | 9.18 | 9.06 | 0.11% | 73,900 |
| Jun 18, 2025 | 9.15 | 9.18 | 9.15 | 9.17 | 9.05 | 0.22% | 79,800 |
| Jun 17, 2025 | 9.17 | 9.18 | 9.15 | 9.15 | 9.03 | -0.33% | 90,636 |
| Jun 16, 2025 | 9.17 | 9.18 | 9.16 | 9.18 | 9.06 | 0.11% | 55,110 |
| Jun 13, 2025 | 9.15 | 9.18 | 9.12 | 9.17 | 9.05 | -0.22% | 67,846 |
| Jun 12, 2025 | 9.18 | 9.21 | 9.17 | 9.19 | 9.07 | - | 62,600 |
| Jun 11, 2025 | 9.21 | 9.22 | 9.18 | 9.19 | 9.07 | -0.11% | 88,100 |
| Jun 10, 2025 | 9.17 | 9.21 | 9.17 | 9.20 | 9.08 | 0.44% | 114,426 |
| Jun 9, 2025 | 9.12 | 9.16 | 9.09 | 9.16 | 9.04 | 0.77% | 103,749 |
| Jun 6, 2025 | 9.08 | 9.10 | 9.06 | 9.09 | 8.97 | 0.78% | 73,543 |
| Jun 5, 2025 | 9.06 | 9.07 | 9.02 | 9.02 | 8.90 | -0.44% | 99,400 |
| Jun 4, 2025 | 9.09 | 9.12 | 9.05 | 9.06 | 8.94 | -0.22% | 47,603 |
| Jun 3, 2025 | 9.06 | 9.11 | 9.06 | 9.08 | 8.96 | -0.11% | 68,747 |
| Jun 2, 2025 | 9.08 | 9.10 | 9.02 | 9.09 | 8.97 | -0.11% | 110,700 |
| May 30, 2025 | 9.06 | 9.12 | 9.02 | 9.10 | 8.98 | -0.66% | 157,605 |
| May 29, 2025 | 9.20 | 9.20 | 9.14 | 9.16 | 8.91 | - | 132,702 |