Financial 15 Split Corp. (TSX:FTN)
Canada · Delayed Price · Currency is CAD 10.80
+0.05 (0.47%)
Jun 11, 2026, 4:00 PM EST
Financial 15 Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 10.72 | 10.82 | 10.72 | 10.80 | 10.80 | 0.47% | 268,965 |
| Jun 10, 2026 | 10.75 | 10.78 | 10.68 | 10.75 | 10.75 | 0.09% | 162,898 |
| Jun 9, 2026 | 10.69 | 10.79 | 10.65 | 10.74 | 10.74 | 0.28% | 120,475 |
| Jun 8, 2026 | 10.66 | 10.76 | 10.66 | 10.71 | 10.71 | 0.19% | 81,869 |
| Jun 5, 2026 | 10.70 | 10.76 | 10.63 | 10.69 | 10.69 | -0.37% | 148,583 |
| Jun 4, 2026 | 10.60 | 10.76 | 10.60 | 10.73 | 10.73 | 1.13% | 166,907 |
| Jun 3, 2026 | 10.66 | 10.67 | 10.58 | 10.61 | 10.61 | -0.19% | 90,600 |
| Jun 2, 2026 | 10.59 | 10.64 | 10.56 | 10.63 | 10.63 | 0.57% | 197,989 |
| Jun 1, 2026 | 10.64 | 10.66 | 10.52 | 10.57 | 10.57 | -0.75% | 262,561 |
| May 29, 2026 | 10.70 | 10.74 | 10.60 | 10.65 | 10.65 | -0.13% | 174,878 |
| May 28, 2026 | 10.86 | 10.88 | 10.77 | 10.79 | 10.66 | -0.46% | 382,449 |
| May 27, 2026 | 10.83 | 10.90 | 10.76 | 10.84 | 10.71 | 0.09% | 248,370 |
| May 26, 2026 | 10.92 | 10.92 | 10.80 | 10.83 | 10.70 | -0.18% | 209,280 |
| May 25, 2026 | 10.75 | 10.90 | 10.75 | 10.85 | 10.72 | 1.12% | 223,910 |
| May 22, 2026 | 10.73 | 10.76 | 10.69 | 10.73 | 10.60 | 0.37% | 89,872 |
| May 21, 2026 | 10.66 | 10.75 | 10.65 | 10.69 | 10.57 | 0.28% | 163,973 |
| May 20, 2026 | 10.58 | 10.67 | 10.57 | 10.66 | 10.54 | 0.57% | 131,192 |
| May 19, 2026 | 10.64 | 10.75 | 10.51 | 10.60 | 10.48 | 0.52% | 451,699 |
| May 15, 2026 | 10.52 | 10.55 | 10.45 | 10.55 | 10.42 | 0.35% | 398,345 |
| May 14, 2026 | 10.36 | 10.54 | 10.36 | 10.51 | 10.39 | 1.85% | 727,281 |
| May 13, 2026 | 10.23 | 10.55 | 10.23 | 10.32 | 10.20 | 3.56% | 1,258,483 |
| May 12, 2026 | 9.93 | 9.96 | 9.89 | 9.96 | 9.85 | 0.37% | 118,910 |
| May 11, 2026 | 9.94 | 9.99 | 9.90 | 9.93 | 9.81 | -0.27% | 86,930 |
| May 8, 2026 | 9.96 | 9.98 | 9.94 | 9.96 | 9.84 | 0.46% | 112,288 |
| May 7, 2026 | 9.96 | 9.99 | 9.91 | 9.91 | 9.79 | -0.46% | 145,048 |
| May 6, 2026 | 9.92 | 10.00 | 9.92 | 9.96 | 9.84 | 0.55% | 172,904 |
| May 5, 2026 | 9.85 | 9.91 | 9.79 | 9.90 | 9.78 | 0.55% | 83,013 |
| May 4, 2026 | 9.90 | 9.91 | 9.79 | 9.85 | 9.73 | -0.55% | 145,411 |
| May 1, 2026 | 9.94 | 9.97 | 9.85 | 9.90 | 9.78 | -0.37% | 146,481 |
| Apr 30, 2026 | 9.93 | 9.94 | 9.88 | 9.94 | 9.82 | 0.70% | 96,120 |
| Apr 29, 2026 | 10.04 | 10.06 | 9.98 | 9.98 | 9.75 | -0.54% | 234,852 |
| Apr 28, 2026 | 9.96 | 10.06 | 9.96 | 10.04 | 9.81 | 0.64% | 235,910 |
| Apr 27, 2026 | 9.93 | 9.97 | 9.91 | 9.97 | 9.74 | 0.64% | 153,203 |
| Apr 24, 2026 | 9.93 | 9.97 | 9.87 | 9.91 | 9.68 | - | 141,992 |
| Apr 23, 2026 | 9.91 | 9.96 | 9.82 | 9.91 | 9.68 | 0.28% | 177,632 |
| Apr 22, 2026 | 9.89 | 9.92 | 9.85 | 9.88 | 9.65 | 0.74% | 79,951 |
| Apr 21, 2026 | 9.94 | 9.97 | 9.78 | 9.81 | 9.58 | -1.01% | 192,266 |
| Apr 20, 2026 | 9.88 | 9.91 | 9.86 | 9.91 | 9.68 | - | 128,903 |
| Apr 17, 2026 | 9.91 | 10.00 | 9.86 | 9.91 | 9.68 | 0.65% | 336,273 |
| Apr 16, 2026 | 9.90 | 9.93 | 9.78 | 9.85 | 9.62 | -0.09% | 133,520 |
| Apr 15, 2026 | 9.86 | 9.91 | 9.84 | 9.86 | 9.63 | 0.37% | 176,074 |
| Apr 14, 2026 | 9.70 | 9.84 | 9.70 | 9.82 | 9.59 | 1.03% | 126,445 |
| Apr 13, 2026 | 9.56 | 9.72 | 9.52 | 9.72 | 9.50 | 0.19% | 247,533 |
| Apr 10, 2026 | 9.58 | 9.71 | 9.55 | 9.70 | 9.48 | 1.14% | 225,887 |
| Apr 9, 2026 | 9.43 | 9.65 | 9.41 | 9.59 | 9.37 | 1.83% | 181,077 |
| Apr 8, 2026 | 9.45 | 9.51 | 9.36 | 9.42 | 9.20 | 3.60% | 319,937 |
| Apr 7, 2026 | 9.00 | 9.11 | 8.97 | 9.09 | 8.88 | 0.30% | 205,228 |
| Apr 6, 2026 | 8.95 | 9.06 | 8.90 | 9.06 | 8.86 | 1.84% | 152,530 |
| Apr 2, 2026 | 8.68 | 8.92 | 8.66 | 8.90 | 8.70 | 0.31% | 268,171 |
| Apr 1, 2026 | 8.94 | 8.94 | 8.84 | 8.87 | 8.67 | 0.31% | 287,782 |