Financial 15 Split Corp (FTN)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.19760479042 | 8.35 | 8.49 | 8.33 | 223165 | 8.38999983 | CS |
| 4 | 0.26 | 3.1746031746 | 8.19 | 8.49 | 8.05 | 181808 | 8.27112709 | CS |
| 12 | 0.38 | 4.70879801735 | 8.07 | 8.54 | 7.95 | 179077 | 8.27892121 | CS |
| 26 | 0.62 | 7.91826309068 | 7.83 | 8.54 | 7.37 | 180342 | 8.06924387 | CS |
| 52 | -0.73 | -7.95206971678 | 9.18 | 9.19 | 5.45 | 196756 | 7.62560765 | CS |
| 156 | -2.88 | -25.4192409532 | 11.33 | 12.42 | 5.45 | 138871 | 8.84376702 | CS |
| 260 | 0.63 | 8.05626598465 | 7.82 | 12.42 | 2.4 | 149624 | 7.59758596 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 8.45 | 0.01 | 0.12 | 8.45 | 8.47 | 8.4 | 242327 |
| 1721943600 | 8.44 | 0.1 | 1.20 | 8.36 | 8.44 | 8.34 | 194958 |
| 1721857200 | 8.34 | -0.05 | -0.60 | 8.3699999 | 8.39 | 8.33 | 194961 |
| 1721770800 | 8.39 | 0 | 0.00 | 8.43 | 8.43 | 8.36 | 215231 |
| 1721684400 | 8.39 | 0.05 | 0.60 | 8.35 | 8.49 | 8.34 | 287508 |
| 1721425200 | 8.34 | 0 | 0.00 | 8.34 | 8.34 | 8.34 | 0 |
| 1721338800 | 8.34 | -0.02 | -0.24 | 8.3699999 | 8.39 | 8.2899999 | 216852 |
| 1721252400 | 8.36 | 0.02 | 0.24 | 8.32 | 8.3699999 | 8.31 | 213830 |
| 1721166000 | 8.34 | 0.11 | 1.34 | 8.25 | 8.35 | 8.24 | 311282 |
| 1721079600 | 8.23 | 0.02 | 0.24 | 8.21 | 8.25 | 8.17 | 191870 |
| 1720820400 | 8.21 | 0 | 0.00 | 8.23 | 8.23 | 8.19 | 138054 |
| 1720734000 | 8.21 | 0.04 | 0.49 | 8.19 | 8.23 | 8.17 | 239573 |
| 1720647600 | 8.17 | 0.01 | 0.12 | 8.18 | 8.22 | 8.14 | 163961 |
| 1720561200 | 8.16 | 0.06 | 0.74 | 8.1199999 | 8.19 | 8.1 | 105682 |
| 1720474800 | 8.1 | 0.01 | 0.12 | 8.1 | 8.11 | 8.09 | 46074 |
| 1720215600 | 8.09 | -0.06 | -0.74 | 8.16 | 8.16 | 8.08 | 117292 |
| 1720129200 | 8.15 | -0.02 | -0.24 | 8.17 | 8.17 | 8.14 | 98763 |
| 1720042800 | 8.17 | 0.02 | 0.25 | 8.16 | 8.17 | 8.13 | 83930 |
| 1719956400 | 8.15 | -0.01 | -0.12 | 8.11 | 8.16 | 8.05 | 230110 |
| 1719610800 | 8.16 | -0.09 | -1.09 | 8.19 | 8.19 | 8.09 | 222618 |
| 1719524400 | 8.25 | 0.04 | 0.49 | 8.23 | 8.25 | 8.19 | 284378 |
| 1719438000 | 8.21 | -0.1 | -1.20 | 8.3 | 8.3 | 8.18 | 400263 |
| 1719351600 | 8.31 | -0.02 | -0.24 | 8.33 | 8.33 | 8.26 | 201863 |
| 1719265200 | 8.33 | 0.07 | 0.85 | 8.26 | 8.34 | 8.25 | 164466 |
| 1719006000 | 8.26 | -0.04 | -0.48 | 8.28 | 8.28 | 8.18 | 126121 |
| 1718919600 | 8.3 | 0.01 | 0.12 | 8.32 | 8.32 | 8.21 | 140042 |
| 1718833200 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.32 | 8.23 | 82397 |
| 1718746800 | 8.2899999 | 0.12 | 1.47 | 8.18 | 8.32 | 8.17 | 198158 |
| 1718660400 | 8.17 | -0.04 | -0.49 | 8.11 | 8.18 | 8.07 | 119545 |
| 1718401200 | 8.21 | 0.08 | 0.98 | 8.05 | 8.21 | 7.95 | 292167 |
| 1718314800 | 8.13 | -0.01 | -0.12 | 8.13 | 8.15 | 8.06 | 159995 |
| 1718228400 | 8.14 | 0 | 0.00 | 8.22 | 8.24 | 8.13 | 132049 |
| 1718142000 | 8.14 | -0.09 | -1.09 | 8.23 | 8.23 | 8.1 | 351500 |
| 1718055600 | 8.23 | -0.05 | -0.60 | 8.24 | 8.27 | 8.21 | 111975 |
| 1717796400 | 8.28 | 0 | 0.00 | 8.26 | 8.2899999 | 8.21 | 86258 |
| 1717710000 | 8.28 | 0 | 0.00 | 8.25 | 8.28 | 8.22 | 55463 |
| 1717623600 | 8.28 | 0.04 | 0.49 | 8.28 | 8.28 | 8.2 | 84374 |
| 1717537200 | 8.24 | -0.06 | -0.72 | 8.26 | 8.26 | 8.2 | 131663 |
| 1717450800 | 8.3 | 0.02 | 0.24 | 8.2899999 | 8.31 | 8.21 | 67396 |
| 1717191600 | 8.28 | -0.05 | -0.60 | 8.28 | 8.28 | 8.19 | 83474 |
| 1717105200 | 8.33 | 0.05 | 0.60 | 8.28 | 8.3699999 | 8.25 | 221314 |
| 1717018800 | 8.28 | -0.09 | -1.08 | 8.25 | 8.34 | 8.25 | 238913 |
| 1716932400 | 8.3699999 | -0.11 | -1.30 | 8.49 | 8.49 | 8.33 | 275445 |
| 1716846000 | 8.48 | 0.06 | 0.71 | 8.46 | 8.5 | 8.42 | 126313 |
| 1716586800 | 8.42 | 0.02 | 0.24 | 8.4 | 8.45 | 8.38 | 89107 |
| 1716500400 | 8.4 | -0.04 | -0.47 | 8.46 | 8.48 | 8.36 | 242095 |
| 1716414000 | 8.44 | -0.02 | -0.24 | 8.47 | 8.5399999 | 8.44 | 230467 |
| 1716327600 | 8.46 | 0.05 | 0.59 | 8.39 | 8.48 | 8.38 | 150947 |
| 1715982000 | 8.41 | 0.01 | 0.12 | 8.4 | 8.42 | 8.36 | 126430 |
| 1715895600 | 8.4 | 0.05 | 0.60 | 8.36 | 8.4 | 8.35 | 158089 |
| 1715809200 | 8.35 | 0.02 | 0.24 | 8.35 | 8.4 | 8.3 | 385850 |
| 1715722800 | 8.33 | -0.01 | -0.12 | 8.34 | 8.34 | 8.28 | 150174 |
| 1715636400 | 8.34 | 0.07 | 0.85 | 8.3 | 8.34 | 8.27 | 117742 |
| 1715377200 | 8.27 | 0 | 0.00 | 8.28 | 8.35 | 8.23 | 198249 |
| 1715290800 | 8.27 | 0.05 | 0.61 | 8.22 | 8.2899999 | 8.18 | 249681 |
| 1715204400 | 8.22 | 0.03 | 0.37 | 8.16 | 8.22 | 8.09 | 271820 |
| 1715118000 | 8.19 | -0.01 | -0.12 | 8.19 | 8.19 | 8.1199999 | 155238 |
| 1715031600 | 8.2 | 0.12 | 1.49 | 8.1199999 | 8.2 | 8.06 | 148258 |
| 1714772400 | 8.08 | 0.05 | 0.62 | 8.07 | 8.11 | 8.0399999 | 125158 |
| 1714686000 | 8.03 | -0.03 | -0.37 | 8.05 | 8.07 | 7.95 | 124325 |
| 1714599600 | 8.06 | 0.04 | 0.50 | 8 | 8.14 | 7.98 | 167300 |
| 1714513200 | 8.02 | -0.07 | -0.87 | 8.07 | 8.07 | 7.97 | 149452 |
| 1714426800 | 8.09 | -0.11 | -1.34 | 8.07 | 8.1 | 8.05 | 145627 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
