Financial 15 Split Corp. (TSX:FTN)
Canada · Delayed Price · Currency is CAD 11.41
+0.33 (2.98%)
Sep 2, 2026, 4:00 PM EST
Financial 15 Split Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 11.11 | 11.50 | 11.11 | 11.41 | 11.41 | 2.98% | 179,405 |
| Sep 1, 2026 | 11.30 | 11.41 | 11.00 | 11.08 | 11.08 | -3.57% | 265,795 |
| Aug 31, 2026 | 11.69 | 11.75 | 11.35 | 11.49 | 11.49 | -2.17% | 89,469 |
| Aug 28, 2026 | 11.92 | 11.93 | 11.82 | 11.87 | 11.74 | 0.42% | 65,436 |
| Aug 27, 2026 | 11.87 | 11.99 | 11.73 | 11.82 | 11.69 | -0.42% | 136,224 |
| Aug 26, 2026 | 11.78 | 12.00 | 11.78 | 11.87 | 11.74 | 0.85% | 124,921 |
| Aug 25, 2026 | 11.40 | 11.88 | 11.40 | 11.77 | 11.65 | 3.70% | 165,984 |
| Aug 24, 2026 | 11.12 | 11.43 | 11.10 | 11.35 | 11.23 | -1.99% | 254,328 |
| Aug 21, 2026 | 11.12 | 11.68 | 11.11 | 11.58 | 11.46 | 4.23% | 323,460 |
| Aug 20, 2026 | 11.78 | 11.79 | 11.02 | 11.11 | 10.99 | -4.72% | 566,789 |
| Aug 19, 2026 | 12.01 | 12.20 | 11.65 | 11.66 | 11.54 | -1.85% | 323,407 |
| Aug 18, 2026 | 12.47 | 12.48 | 11.70 | 11.88 | 11.75 | -4.65% | 644,278 |
| Aug 17, 2026 | 12.52 | 12.59 | 12.46 | 12.46 | 12.33 | -0.95% | 105,390 |
| Aug 14, 2026 | 12.50 | 12.60 | 12.50 | 12.58 | 12.45 | 0.80% | 50,905 |
| Aug 13, 2026 | 12.46 | 12.56 | 12.45 | 12.48 | 12.35 | 0.24% | 95,801 |
| Aug 12, 2026 | 12.46 | 12.48 | 12.36 | 12.45 | 12.32 | -0.08% | 86,343 |
| Aug 11, 2026 | 12.44 | 12.50 | 12.41 | 12.46 | 12.33 | 0.32% | 101,051 |
| Aug 10, 2026 | 12.42 | 12.49 | 12.30 | 12.42 | 12.29 | -0.24% | 134,011 |
| Aug 7, 2026 | 12.60 | 12.60 | 12.35 | 12.45 | 12.32 | -1.19% | 275,951 |
| Aug 6, 2026 | 12.68 | 12.70 | 12.56 | 12.60 | 12.47 | -0.87% | 111,975 |
| Aug 5, 2026 | 12.70 | 12.80 | 12.61 | 12.71 | 12.58 | -0.47% | 114,709 |
| Aug 4, 2026 | 12.75 | 12.85 | 12.55 | 12.77 | 12.63 | 2.00% | 177,144 |
| Jul 31, 2026 | 12.49 | 12.63 | 12.49 | 12.52 | 12.39 | 0.37% | 84,885 |
| Jul 30, 2026 | 12.36 | 12.65 | 12.36 | 12.60 | 12.34 | 3.53% | 243,421 |
| Jul 29, 2026 | 12.91 | 12.92 | 11.91 | 12.17 | 11.92 | -6.17% | 535,777 |
| Jul 28, 2026 | 12.96 | 12.99 | 12.84 | 12.97 | 12.70 | 0.15% | 173,503 |
| Jul 27, 2026 | 12.92 | 13.02 | 12.88 | 12.95 | 12.69 | 1.01% | 208,884 |
| Jul 24, 2026 | 12.79 | 12.88 | 12.79 | 12.82 | 12.56 | 0.23% | 148,795 |
| Jul 23, 2026 | 12.83 | 12.84 | 12.67 | 12.79 | 12.53 | -0.78% | 220,928 |
| Jul 22, 2026 | 12.80 | 12.90 | 12.79 | 12.89 | 12.63 | 0.78% | 124,873 |
| Jul 21, 2026 | 12.70 | 12.83 | 12.69 | 12.79 | 12.53 | 1.27% | 113,974 |
| Jul 20, 2026 | 12.94 | 13.00 | 12.62 | 12.63 | 12.37 | -2.02% | 238,154 |
| Jul 17, 2026 | 12.90 | 13.00 | 12.83 | 12.89 | 12.63 | -0.92% | 314,870 |
| Jul 16, 2026 | 13.00 | 13.18 | 12.96 | 13.01 | 12.74 | -0.15% | 155,922 |
| Jul 15, 2026 | 12.84 | 13.10 | 12.84 | 13.03 | 12.76 | 1.80% | 218,861 |
| Jul 14, 2026 | 12.50 | 12.82 | 12.50 | 12.80 | 12.54 | 2.24% | 160,833 |
| Jul 13, 2026 | 12.54 | 12.60 | 12.48 | 12.52 | 12.26 | -0.24% | 144,176 |
| Jul 10, 2026 | 12.30 | 12.57 | 12.30 | 12.55 | 12.29 | 1.78% | 144,200 |
| Jul 9, 2026 | 12.13 | 12.36 | 12.13 | 12.33 | 12.08 | 1.99% | 170,129 |
| Jul 8, 2026 | 12.30 | 12.30 | 12.04 | 12.09 | 11.84 | -2.11% | 187,771 |
| Jul 7, 2026 | 12.20 | 12.39 | 12.20 | 12.35 | 12.10 | 0.90% | 167,696 |
| Jul 6, 2026 | 12.05 | 12.24 | 12.04 | 12.24 | 11.99 | 1.92% | 178,291 |
| Jul 3, 2026 | 11.92 | 12.06 | 11.91 | 12.01 | 11.76 | 0.92% | 186,713 |
| Jul 2, 2026 | 11.94 | 12.03 | 11.89 | 11.90 | 11.66 | -0.50% | 203,492 |
| Jun 30, 2026 | 11.97 | 12.02 | 11.91 | 11.96 | 11.72 | -0.12% | 107,945 |
| Jun 29, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 11.73 | 0.83% | 236,137 |
| Jun 26, 2026 | 11.91 | 12.05 | 11.90 | 12.00 | 11.63 | 0.50% | 232,027 |
| Jun 25, 2026 | 11.91 | 11.95 | 11.88 | 11.94 | 11.57 | 0.25% | 157,674 |
| Jun 24, 2026 | 11.85 | 11.94 | 11.82 | 11.91 | 11.55 | 0.17% | 130,869 |
| Jun 23, 2026 | 11.88 | 11.91 | 11.78 | 11.89 | 11.53 | -0.08% | 205,336 |