Financial 15 Split Corp (FTN)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -2.23880597015 | 9.38 | 9.42 | 9.1 | 298935 | 9.25676746 | CS |
| 4 | -0.72 | -7.28008088979 | 9.89 | 9.89 | 8.74 | 357870 | 9.25482677 | CS |
| 12 | 0.43 | 4.91990846682 | 8.74 | 10.23 | 8.51 | 325474 | 9.30924474 | CS |
| 26 | 1.05 | 12.9310344828 | 8.12 | 10.23 | 7.38 | 268169 | 8.85743777 | CS |
| 52 | 1.41 | 18.1701030928 | 7.76 | 10.23 | 7.37 | 222016 | 8.51450041 | CS |
| 156 | -2.84 | -23.6469608659 | 12.01 | 12.42 | 5.45 | 170495 | 8.71046881 | CS |
| 260 | 2.08 | 29.3370944993 | 7.09 | 12.42 | 2.4 | 155906 | 7.9339604 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736376000 | 9.17 | -0.08 | -0.86 | 9.22 | 9.24 | 9.11 | 335499 |
| 1736289600 | 9.25 | -0.1 | -1.07 | 9.4 | 9.42 | 9.22 | 289550 |
| 1736203200 | 9.35 | 0.02 | 0.21 | 9.33 | 9.42 | 9.31 | 374714 |
| 1735944000 | 9.33 | 0.14 | 1.52 | 9.22 | 9.33 | 9.18 | 208418 |
| 1735857600 | 9.19 | -0.04 | -0.43 | 9.38 | 9.38 | 9.1 | 286496 |
| 1735684800 | 9.23 | -0.11 | -1.18 | 9.25 | 9.3 | 9.22 | 149777 |
| 1735598400 | 9.34 | -0.15 | -1.58 | 9.43 | 9.44 | 9.31 | 329404 |
| 1735339200 | 9.49 | -0.07 | -0.73 | 9.5 | 9.65 | 9.45 | 520956 |
| 1735069200 | 9.56 | 0.17 | 1.81 | 9.42 | 9.56 | 9.39 | 130489 |
| 1734993600 | 9.39 | 0.24 | 2.62 | 9.18 | 9.41 | 9.13 | 283106 |
| 1734734400 | 9.15 | 0.32 | 3.62 | 8.83 | 9.15 | 8.74 | 439116 |
| 1734648000 | 8.83 | 0 | 0.00 | 8.83 | 9.1 | 8.77 | 656386 |
| 1734561600 | 8.83 | -0.41 | -4.44 | 9.2 | 9.44 | 8.7899999 | 610441 |
| 1734475200 | 9.24 | -0.25 | -2.63 | 9.45 | 9.45 | 9.13 | 367234 |
| 1734388800 | 9.49 | -0.13 | -1.35 | 9.56 | 9.73 | 9.47 | 484995 |
| 1734129600 | 9.6199999 | -0.12 | -1.23 | 9.76 | 9.78 | 9.41 | 430810 |
| 1734043200 | 9.74 | -0.13 | -1.32 | 9.89 | 9.89 | 9.73 | 186400 |
| 1733956800 | 9.8699999 | 0.04 | 0.41 | 9.82 | 9.94 | 9.82 | 245381 |
| 1733870400 | 9.83 | -0.02 | -0.20 | 9.85 | 9.86 | 9.7899999 | 185936 |
| 1733784000 | 9.85 | 0.05 | 0.51 | 9.82 | 9.85 | 9.7899999 | 87380 |
| 1733524800 | 9.8 | 0.03 | 0.31 | 9.83 | 9.85 | 9.75 | 162122 |
| 1733438400 | 9.77 | 0.08 | 0.83 | 9.68 | 9.84 | 9.68 | 254282 |
| 1733352000 | 9.69 | 0.04 | 0.41 | 9.71 | 9.73 | 9.63 | 190121 |
| 1733265600 | 9.65 | -0.08 | -0.82 | 9.71 | 9.7899999 | 9.52 | 477768 |
| 1733179200 | 9.73 | -0.18 | -1.82 | 9.9 | 9.99 | 9.63 | 553234 |
| 1732920000 | 9.91 | -0.24 | -2.36 | 10.05 | 10.06 | 9.91 | 298876 |
| 1732833600 | 10.15 | -0.01 | -0.10 | 10.16 | 10.18 | 10.12 | 329045 |
| 1732747200 | 10.16 | 0.04 | 0.40 | 10.12 | 10.21 | 10.12 | 142017 |
| 1732660800 | 10.12 | -0.11 | -1.08 | 10.17 | 10.19 | 10.01 | 438667 |
| 1732574400 | 10.23 | 0.21 | 2.10 | 10.1 | 10.23 | 10.1 | 326879 |
| 1732315200 | 10.02 | 0.14 | 1.42 | 9.9 | 10.02 | 9.88 | 335630 |
| 1732228800 | 9.88 | 0.26 | 2.70 | 9.64 | 9.89 | 9.63 | 377460 |
| 1732142400 | 9.6199999 | 0.09 | 0.94 | 9.53 | 9.64 | 9.53 | 162516 |
| 1732056000 | 9.53 | 0.03 | 0.32 | 9.46 | 9.5399999 | 9.46 | 201262 |
| 1731969600 | 9.5 | 0.08 | 0.85 | 9.41 | 9.5 | 9.41 | 203156 |
| 1731710400 | 9.42 | 0 | 0.00 | 9.41 | 9.42 | 9.36 | 149660 |
| 1731624000 | 9.42 | 0.06 | 0.64 | 9.36 | 9.42 | 9.36 | 241310 |
| 1731537600 | 9.36 | 0.14 | 1.52 | 9.24 | 9.38 | 9.2 | 293154 |
| 1731451200 | 9.22 | -0.02 | -0.22 | 9.24 | 9.32 | 9.2 | 376858 |
| 1731364800 | 9.24 | 0.16 | 1.76 | 9.13 | 9.3 | 9.1199999 | 397849 |
| 1731105600 | 9.08 | 0.05 | 0.55 | 9.0399999 | 9.08 | 8.94 | 349493 |
| 1731019200 | 9.03 | 0.03 | 0.33 | 9.0399999 | 9.0399999 | 9 | 312417 |
| 1730932800 | 9 | 0.35 | 4.05 | 8.96 | 9.03 | 8.88 | 998314 |
| 1730846400 | 8.65 | 0.07 | 0.82 | 8.55 | 8.78 | 8.51 | 269024 |
| 1730760000 | 8.58 | -0.26 | -2.94 | 8.8 | 8.83 | 8.57 | 370599 |
| 1730497200 | 8.84 | 0.01 | 0.11 | 8.83 | 8.88 | 8.8 | 172565 |
| 1730410800 | 8.83 | -0.26 | -2.86 | 8.98 | 9 | 8.81 | 333748 |
| 1730324400 | 9.09 | 0.08 | 0.89 | 8.99 | 9.13 | 8.98 | 344252 |
| 1730238000 | 9.01 | 0.05 | 0.56 | 8.99 | 9.03 | 8.96 | 257783 |
| 1730151600 | 8.96 | 0.06 | 0.67 | 8.89 | 8.96 | 8.88 | 137278 |
| 1729892400 | 8.9 | 0.04 | 0.45 | 8.89 | 8.95 | 8.84 | 350461 |
| 1729806000 | 8.86 | -0.01 | -0.11 | 8.8699999 | 8.88 | 8.82 | 259844 |
| 1729719600 | 8.8699999 | 0.01 | 0.11 | 8.86 | 8.8699999 | 8.8 | 299747 |
| 1729633200 | 8.86 | -0.04 | -0.45 | 8.9 | 8.91 | 8.71 | 468653 |
| 1729546800 | 8.9 | -0.04 | -0.45 | 8.91 | 9 | 8.89 | 338612 |
| 1729287600 | 8.94 | 0.12 | 1.36 | 8.85 | 8.95 | 8.84 | 429878 |
| 1729201200 | 8.82 | 0.08 | 0.92 | 8.74 | 8.84 | 8.72 | 344981 |
| 1729114800 | 8.74 | 0.04 | 0.46 | 8.7 | 8.74 | 8.68 | 411077 |
| 1729028400 | 8.7 | 0.12 | 1.40 | 8.66 | 8.75 | 8.66 | 619149 |
| 1728682800 | 8.58 | 0.12 | 1.42 | 8.48 | 8.59 | 8.48 | 693615 |
| 1728596400 | 8.46 | 0.06 | 0.71 | 8.45 | 8.49 | 8.43 | 117597 |
| 1728510000 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
