Financial 15 Split Corp. (TSX:FTN)
Canada · Delayed Price · Currency is CAD 10.88
-0.01 (-0.09%)
May 4, 2026, 10:39 AM EST
Financial 15 Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 10.89 | 10.90 | 10.88 | 10.88 | - | -0.09% | 5,375 |
| May 1, 2026 | 10.93 | 10.97 | 10.83 | 10.89 | 10.89 | -0.37% | 133,165 |
| Apr 30, 2026 | 10.92 | 10.93 | 10.87 | 10.93 | 10.93 | -0.46% | 87,382 |
| Apr 29, 2026 | 11.04 | 11.07 | 10.98 | 10.98 | 10.85 | -0.54% | 213,502 |
| Apr 28, 2026 | 10.96 | 11.06 | 10.95 | 11.04 | 10.91 | 0.64% | 214,464 |
| Apr 27, 2026 | 10.92 | 10.97 | 10.90 | 10.97 | 10.84 | 0.64% | 139,276 |
| Apr 24, 2026 | 10.92 | 10.97 | 10.86 | 10.90 | 10.78 | - | 129,084 |
| Apr 23, 2026 | 10.90 | 10.95 | 10.80 | 10.90 | 10.78 | 0.28% | 161,484 |
| Apr 22, 2026 | 10.88 | 10.91 | 10.83 | 10.87 | 10.75 | 0.74% | 72,683 |
| Apr 21, 2026 | 10.93 | 10.97 | 10.76 | 10.79 | 10.67 | -1.01% | 174,788 |
| Apr 20, 2026 | 10.87 | 10.90 | 10.84 | 10.90 | 10.78 | - | 117,185 |
| Apr 17, 2026 | 10.90 | 11.00 | 10.85 | 10.90 | 10.78 | 0.65% | 305,703 |
| Apr 16, 2026 | 10.89 | 10.92 | 10.76 | 10.83 | 10.71 | -0.09% | 121,382 |
| Apr 15, 2026 | 10.84 | 10.90 | 10.82 | 10.84 | 10.72 | 0.37% | 160,068 |
| Apr 14, 2026 | 10.67 | 10.82 | 10.67 | 10.80 | 10.68 | 1.03% | 114,950 |
| Apr 13, 2026 | 10.51 | 10.69 | 10.47 | 10.69 | 10.57 | 0.19% | 225,030 |
| Apr 10, 2026 | 10.54 | 10.68 | 10.50 | 10.67 | 10.55 | 1.14% | 205,352 |
| Apr 9, 2026 | 10.37 | 10.61 | 10.35 | 10.55 | 10.43 | 1.83% | 164,616 |
| Apr 8, 2026 | 10.39 | 10.46 | 10.30 | 10.36 | 10.24 | 3.60% | 290,852 |
| Apr 7, 2026 | 9.90 | 10.02 | 9.87 | 10.00 | 9.89 | 0.30% | 186,571 |
| Apr 6, 2026 | 9.84 | 9.97 | 9.79 | 9.97 | 9.86 | 1.84% | 138,664 |
| Apr 2, 2026 | 9.55 | 9.81 | 9.52 | 9.79 | 9.68 | 0.31% | 243,792 |
| Apr 1, 2026 | 9.83 | 9.83 | 9.72 | 9.76 | 9.65 | 0.31% | 261,620 |
| Mar 31, 2026 | 9.61 | 9.73 | 9.53 | 9.73 | 9.62 | 0.52% | 153,389 |
| Mar 30, 2026 | 9.68 | 9.71 | 9.58 | 9.68 | 9.44 | 0.31% | 253,354 |
| Mar 27, 2026 | 9.66 | 9.66 | 9.56 | 9.65 | 9.42 | -0.21% | 274,462 |
| Mar 26, 2026 | 9.67 | 9.75 | 9.64 | 9.67 | 9.44 | -0.92% | 73,475 |
| Mar 25, 2026 | 9.75 | 9.83 | 9.69 | 9.76 | 9.52 | 0.62% | 321,844 |
| Mar 24, 2026 | 9.54 | 9.70 | 9.54 | 9.70 | 9.46 | 0.31% | 148,721 |
| Mar 23, 2026 | 9.60 | 9.70 | 9.47 | 9.67 | 9.44 | 2.55% | 131,979 |
| Mar 20, 2026 | 9.50 | 9.55 | 9.33 | 9.43 | 9.20 | -1.05% | 170,900 |
| Mar 19, 2026 | 9.64 | 9.64 | 9.43 | 9.53 | 9.30 | -1.75% | 197,605 |
| Mar 18, 2026 | 9.73 | 9.76 | 9.64 | 9.70 | 9.46 | - | 280,926 |
| Mar 17, 2026 | 9.67 | 9.89 | 9.67 | 9.70 | 9.46 | 1.04% | 209,362 |
| Mar 16, 2026 | 9.27 | 9.66 | 9.27 | 9.60 | 9.37 | 4.23% | 260,179 |
| Mar 13, 2026 | 9.32 | 9.41 | 9.21 | 9.21 | 8.99 | 0.22% | 169,286 |
| Mar 12, 2026 | 9.43 | 9.52 | 9.19 | 9.19 | 8.97 | -4.96% | 305,292 |
| Mar 11, 2026 | 9.74 | 9.92 | 9.54 | 9.67 | 9.44 | - | 271,282 |
| Mar 10, 2026 | 9.20 | 9.87 | 9.18 | 9.67 | 9.44 | 7.33% | 536,138 |
| Mar 9, 2026 | 8.70 | 9.12 | 8.40 | 9.01 | 8.79 | -3.94% | 1,132,916 |
| Mar 6, 2026 | 10.02 | 10.02 | 9.13 | 9.38 | 9.15 | -6.94% | 867,844 |
| Mar 5, 2026 | 10.30 | 10.32 | 10.04 | 10.08 | 9.84 | -2.23% | 361,017 |
| Mar 4, 2026 | 10.37 | 10.37 | 10.30 | 10.31 | 10.06 | 0.29% | 134,175 |
| Mar 3, 2026 | 10.44 | 10.44 | 10.08 | 10.28 | 10.03 | -2.56% | 466,100 |
| Mar 2, 2026 | 10.50 | 10.60 | 10.43 | 10.55 | 10.29 | -1.31% | 226,945 |
| Feb 27, 2026 | 10.80 | 10.87 | 10.62 | 10.69 | 10.43 | -2.20% | 267,550 |
| Feb 26, 2026 | 10.83 | 10.93 | 10.80 | 10.93 | 10.54 | 1.39% | 329,751 |
| Feb 25, 2026 | 10.68 | 10.80 | 10.65 | 10.78 | 10.40 | 0.75% | 156,051 |
| Feb 24, 2026 | 10.75 | 10.75 | 10.62 | 10.70 | 10.32 | -0.09% | 195,804 |
| Feb 23, 2026 | 10.71 | 10.81 | 10.71 | 10.71 | 10.33 | -1.11% | 324,494 |