Toronto - Free Realtime Quote CAD

Financial 15 Split Corp (FTN-PA.TO)

Compare
10.59 0.00 (0.00%)
As of December 17 at 3:59:56 PM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 17, 2024 10.60 10.60 10.55 10.59 10.59 152,123
Dec 16, 2024 10.55 10.60 10.55 10.58 10.58 101,925
Dec 13, 2024 10.56 10.56 10.54 10.55 10.55 84,196
Dec 12, 2024 10.55 10.55 10.52 10.53 10.53 39,097
Dec 11, 2024 10.56 10.56 10.54 10.54 10.54 46,768
Dec 10, 2024 10.54 10.56 10.54 10.55 10.55 69,027
Dec 9, 2024 10.56 10.56 10.54 10.55 10.55 75,622
Dec 6, 2024 10.54 10.56 10.52 10.56 10.56 93,750
Dec 5, 2024 10.58 10.58 10.54 10.54 10.54 61,359
Dec 4, 2024 10.58 10.60 10.56 10.57 10.57 21,163
Dec 3, 2024 10.61 10.61 10.57 10.57 10.57 36,079
Dec 2, 2024 10.60 10.60 10.57 10.60 10.60 45,560
Nov 29, 2024 0.08 Dividend
Nov 29, 2024 10.62 10.62 10.55 10.59 10.59 29,254
Nov 28, 2024 10.64 10.65 10.63 10.65 10.57 49,816
Nov 27, 2024 10.66 10.67 10.64 10.64 10.56 33,792
Nov 26, 2024 10.66 10.67 10.64 10.65 10.57 140,582
Nov 25, 2024 10.64 10.67 10.64 10.66 10.58 46,210
Nov 22, 2024 10.67 10.67 10.65 10.65 10.57 36,004
Nov 21, 2024 10.67 10.68 10.64 10.67 10.59 33,466
Nov 20, 2024 10.68 10.70 10.67 10.67 10.59 34,610
Nov 19, 2024 10.70 10.71 10.65 10.68 10.60 38,673
Nov 18, 2024 10.67 10.70 10.67 10.70 10.62 55,584
Nov 15, 2024 10.68 10.68 10.64 10.67 10.59 40,355
Nov 14, 2024 10.57 10.72 10.57 10.71 10.63 128,842
Nov 13, 2024 10.52 10.57 10.52 10.57 10.49 46,297
Nov 12, 2024 10.49 10.56 10.47 10.56 10.48 73,594
Nov 11, 2024 10.47 10.55 10.46 10.55 10.47 73,258
Nov 8, 2024 10.47 10.47 10.43 10.46 10.38 393,871
Nov 7, 2024 10.44 10.46 10.44 10.44 10.36 135,732
Nov 6, 2024 10.39 10.46 10.39 10.45 10.37 170,153
Nov 5, 2024 10.38 10.40 10.38 10.40 10.32 75,896
Nov 4, 2024 10.40 10.40 10.37 10.38 10.30 97,534
Nov 1, 2024 10.43 10.43 10.39 10.40 10.32 53,380
Oct 31, 2024 0.08 Dividend
Oct 31, 2024 10.42 10.44 10.39 10.40 10.32 94,047
Oct 30, 2024 10.42 10.46 10.42 10.45 10.30 65,800
Oct 29, 2024 10.42 10.43 10.41 10.43 10.28 46,304
Oct 28, 2024 10.42 10.44 10.40 10.42 10.27 200,109
Oct 25, 2024 10.42 10.42 10.41 10.41 10.26 33,862
Oct 24, 2024 10.43 10.44 10.40 10.41 10.26 331,060
Oct 23, 2024 10.44 10.45 10.42 10.43 10.28 163,447
Oct 22, 2024 10.43 10.46 10.43 10.44 10.29 43,403
Oct 21, 2024 10.41 10.45 10.41 10.45 10.30 21,639
Oct 18, 2024 10.39 10.42 10.39 10.42 10.27 55,185
Oct 17, 2024 10.40 10.40 10.39 10.39 10.24 40,548
Oct 16, 2024 10.40 10.42 10.38 10.40 10.25 99,527
Oct 15, 2024 10.43 10.44 10.36 10.40 10.25 99,331
Oct 11, 2024 10.44 10.44 10.39 10.41 10.26 166,024
Oct 10, 2024 10.40 10.44 10.39 10.42 10.27 45,594
Oct 9, 2024 10.39 10.40 10.37 10.39 10.24 86,589
Oct 8, 2024 10.39 10.39 10.37 10.38 10.23 37,560
Oct 7, 2024 10.40 10.40 10.37 10.37 10.22 64,992
Oct 4, 2024 10.38 10.40 10.37 10.37 10.22 54,614
Oct 3, 2024 10.39 10.40 10.37 10.39 10.24 107,160
Oct 2, 2024 10.36 10.38 10.36 10.37 10.22 55,993
Oct 1, 2024 10.35 10.36 10.33 10.35 10.20 51,195
Sep 30, 2024 10.34 10.35 10.33 10.34 10.19 142,648
Sep 27, 2024 0.08 Dividend
Sep 27, 2024 10.35 10.35 10.32 10.32 10.17 35,596
Sep 26, 2024 10.38 10.39 10.36 10.37 10.14 90,013
Sep 25, 2024 10.38 10.39 10.35 10.37 10.14 133,360
Sep 24, 2024 10.34 10.38 10.34 10.34 10.11 85,296
Sep 23, 2024 10.36 10.37 10.35 10.36 10.13 66,059
Sep 20, 2024 10.40 10.40 10.35 10.36 10.13 103,096
Sep 19, 2024 10.37 10.41 10.36 10.37 10.14 173,697
Sep 18, 2024 10.39 10.39 10.37 10.38 10.15 43,580
Sep 17, 2024 10.37 10.39 10.37 10.38 10.15 34,195
Sep 16, 2024 10.37 10.40 10.37 10.39 10.16 46,763
Sep 13, 2024 10.38 10.40 10.38 10.39 10.16 113,170
Sep 12, 2024 10.37 10.39 10.37 10.39 10.16 38,213
Sep 11, 2024 10.37 10.40 10.37 10.37 10.14 95,634
Sep 10, 2024 10.39 10.40 10.38 10.38 10.15 49,132
Sep 9, 2024 10.38 10.44 10.37 10.38 10.15 51,334
Sep 6, 2024 10.37 10.39 10.36 10.39 10.16 104,280
Sep 5, 2024 10.36 10.38 10.36 10.37 10.14 23,508
Sep 4, 2024 10.39 10.39 10.34 10.37 10.14 27,011
Sep 3, 2024 10.30 10.39 10.30 10.39 10.16 210,578
Aug 30, 2024 0.08 Dividend
Aug 30, 2024 10.31 10.33 10.30 10.31 10.08 72,564
Aug 29, 2024 10.35 10.37 10.35 10.36 10.06 189,073
Aug 28, 2024 10.37 10.37 10.35 10.35 10.05 63,491
Aug 27, 2024 10.36 10.37 10.35 10.36 10.06 18,400
Aug 26, 2024 10.36 10.36 10.34 10.36 10.06 13,348
Aug 23, 2024 10.35 10.36 10.34 10.35 10.05 47,524
Aug 22, 2024 10.36 10.36 10.35 10.36 10.06 46,079
Aug 21, 2024 10.34 10.36 10.33 10.35 10.05 61,726
Aug 20, 2024 10.35 10.35 10.33 10.35 10.05 59,345
Aug 19, 2024 10.31 10.35 10.31 10.35 10.05 27,008
Aug 16, 2024 10.30 10.34 10.30 10.33 10.03 34,755
Aug 15, 2024 10.34 10.34 10.28 10.29 9.99 87,324
Aug 14, 2024 10.26 10.29 10.26 10.28 9.98 52,190
Aug 13, 2024 10.27 10.28 10.25 10.26 9.96 58,690
Aug 12, 2024 10.25 10.27 10.25 10.26 9.96 22,075
Aug 9, 2024 10.26 10.26 10.24 10.25 9.95 23,544
Aug 8, 2024 10.24 10.26 10.21 10.26 9.96 51,898
Aug 7, 2024 10.21 10.24 10.21 10.23 9.93 83,708
Aug 6, 2024 10.22 10.23 10.18 10.23 9.93 83,721
Aug 2, 2024 10.28 10.29 10.20 10.23 9.93 215,824
Aug 1, 2024 10.31 10.31 10.28 10.29 9.99 38,350
Jul 31, 2024 0.08 Dividend
Jul 31, 2024 10.29 10.32 10.29 10.30 10.00 89,792
Jul 30, 2024 10.37 10.37 10.34 10.35 9.97 256,327
Jul 29, 2024 10.39 10.39 10.36 10.37 9.99 127,438
Jul 26, 2024 10.38 10.38 10.35 10.36 9.98 52,641
Jul 25, 2024 10.34 10.39 10.34 10.39 10.01 28,693
Jul 24, 2024 10.35 10.37 10.35 10.36 9.98 49,291
Jul 23, 2024 10.38 10.38 10.32 10.37 9.99 84,627
Jul 22, 2024 10.38 10.41 10.35 10.38 10.00 100,563
Jul 19, 2024 10.41 10.44 10.36 10.37 9.99 92,567
Jul 18, 2024 10.43 10.44 10.39 10.42 10.04 44,494
Jul 17, 2024 10.40 10.43 10.38 10.39 10.01 109,555
Jul 16, 2024 10.37 10.41 10.36 10.40 10.02 87,998
Jul 15, 2024 10.36 10.37 10.35 10.37 9.99 13,680
Jul 12, 2024 10.36 10.37 10.35 10.35 9.97 33,377
Jul 11, 2024 10.38 10.38 10.35 10.35 9.97 24,929
Jul 10, 2024 10.37 10.39 10.36 10.37 9.99 34,000
Jul 9, 2024 10.36 10.39 10.35 10.37 9.99 202,950
Jul 8, 2024 10.35 10.36 10.33 10.35 9.97 20,565
Jul 5, 2024 10.33 10.36 10.33 10.36 9.98 34,780
Jul 4, 2024 10.33 10.36 10.33 10.36 9.98 28,800
Jul 3, 2024 10.33 10.34 10.31 10.34 9.96 28,311
Jul 2, 2024 10.36 10.36 10.31 10.33 9.95 34,920
Jun 28, 2024 0.08 Dividend
Jun 28, 2024 10.31 10.32 10.30 10.31 9.93 99,408
Jun 27, 2024 10.35 10.38 10.32 10.38 9.93 59,840
Jun 26, 2024 10.30 10.36 10.30 10.36 9.91 25,788
Jun 25, 2024 10.29 10.31 10.28 10.31 9.86 31,700
Jun 24, 2024 10.27 10.28 10.25 10.26 9.81 34,322
Jun 21, 2024 10.31 10.31 10.27 10.27 9.82 43,900
Jun 20, 2024 10.30 10.31 10.29 10.29 9.84 18,219
Jun 19, 2024 10.32 10.33 10.29 10.30 9.85 43,220
Jun 18, 2024 10.30 10.31 10.29 10.31 9.86 23,949
Jun 17, 2024 10.30 10.32 10.29 10.32 9.87 100,150
Jun 14, 2024 10.30 10.31 10.29 10.30 9.85 25,950
Jun 13, 2024 10.30 10.32 10.29 10.29 9.84 53,993
Jun 12, 2024 10.33 10.33 10.30 10.30 9.85 74,488
Jun 11, 2024 10.36 10.36 10.30 10.35 9.90 88,609
Jun 10, 2024 10.36 10.36 10.31 10.36 9.91 37,450
Jun 7, 2024 10.31 10.33 10.29 10.33 9.88 34,129
Jun 6, 2024 10.29 10.32 10.28 10.31 9.86 55,100
Jun 5, 2024 10.30 10.30 10.26 10.29 9.84 39,090
Jun 4, 2024 10.29 10.29 10.26 10.29 9.84 29,008
Jun 3, 2024 10.28 10.29 10.27 10.27 9.82 36,521
May 31, 2024 0.08 Dividend
May 31, 2024 10.26 10.28 10.25 10.27 9.82 18,047
May 30, 2024 10.30 10.35 10.28 10.34 9.82 46,500
May 29, 2024 10.32 10.34 10.31 10.33 9.81 53,245
May 28, 2024 10.36 10.36 10.33 10.34 9.82 21,600
May 27, 2024 10.33 10.35 10.33 10.35 9.83 17,952
May 24, 2024 10.34 10.35 10.33 10.34 9.82 22,800
May 23, 2024 10.36 10.36 10.33 10.34 9.82 73,320
May 22, 2024 10.32 10.35 10.32 10.32 9.80 51,600
May 21, 2024 10.36 10.37 10.33 10.34 9.82 26,480
May 17, 2024 10.35 10.36 10.34 10.36 9.83 23,160
May 16, 2024 10.30 10.34 10.29 10.34 9.82 42,899
May 15, 2024 10.31 10.32 10.28 10.30 9.78 50,896
May 14, 2024 10.32 10.32 10.25 10.29 9.77 49,698
May 13, 2024 10.31 10.32 10.30 10.31 9.79 71,352
May 10, 2024 10.26 10.29 10.25 10.29 9.77 73,117
May 9, 2024 10.27 10.27 10.24 10.26 9.74 63,065
May 8, 2024 10.27 10.27 10.24 10.25 9.73 58,831
May 7, 2024 10.26 10.26 10.25 10.25 9.73 57,288
May 6, 2024 10.25 10.26 10.23 10.25 9.73 126,135
May 3, 2024 10.20 10.25 10.20 10.24 9.72 103,500
May 2, 2024 10.18 10.22 10.18 10.22 9.70 13,005
May 1, 2024 10.16 10.21 10.16 10.20 9.68 48,700
Apr 30, 2024 10.15 10.16 10.15 10.16 9.65 35,444
Apr 29, 2024 0.08 Dividend
Apr 29, 2024 10.16 10.16 10.14 10.16 9.65 80,617
Apr 26, 2024 10.23 10.23 10.20 10.20 9.61 70,422
Apr 25, 2024 10.20 10.21 10.18 10.20 9.61 158,500
Apr 24, 2024 10.19 10.21 10.19 10.21 9.62 68,550
Apr 23, 2024 10.19 10.21 10.18 10.20 9.61 55,532
Apr 22, 2024 10.16 10.20 10.16 10.20 9.61 34,495
Apr 19, 2024 10.19 10.19 10.17 10.19 9.60 25,713
Apr 18, 2024 10.17 10.18 10.16 10.18 9.59 20,680
Apr 17, 2024 10.14 10.18 10.14 10.18 9.59 46,194
Apr 16, 2024 10.13 10.15 10.11 10.15 9.56 132,198
Apr 15, 2024 10.19 10.19 10.15 10.15 9.56 69,458
Apr 12, 2024 10.20 10.20 10.18 10.19 9.60 37,115
Apr 11, 2024 10.21 10.21 10.19 10.19 9.61 40,083
Apr 10, 2024 10.24 10.24 10.20 10.21 9.62 75,138
Apr 9, 2024 10.22 10.23 10.20 10.23 9.64 32,630
Apr 8, 2024 10.20 10.22 10.19 10.22 9.63 30,781
Apr 5, 2024 10.21 10.22 10.19 10.20 9.61 79,232
Apr 4, 2024 10.24 10.24 10.22 10.22 9.63 49,056
Apr 3, 2024 10.23 10.24 10.23 10.24 9.65 28,345
Apr 2, 2024 10.24 10.25 10.23 10.23 9.64 30,883
Apr 1, 2024 10.26 10.26 10.21 10.22 9.63 58,800
Mar 28, 2024 10.22 10.22 10.20 10.21 9.62 49,197
Mar 27, 2024 0.08 Dividend
Mar 27, 2024 10.19 10.21 10.17 10.20 9.61 38,665
Mar 26, 2024 10.26 10.28 10.24 10.24 9.57 54,875
Mar 25, 2024 10.28 10.28 10.23 10.26 9.59 49,110
Mar 22, 2024 10.25 10.26 10.24 10.25 9.58 24,959
Mar 21, 2024 10.27 10.29 10.25 10.25 9.58 45,445
Mar 20, 2024 10.27 10.29 10.26 10.27 9.60 22,914
Mar 19, 2024 10.27 10.28 10.24 10.26 9.59 31,885
Mar 18, 2024 10.29 10.29 10.24 10.24 9.57 110,230
Mar 15, 2024 10.28 10.28 10.24 10.27 9.60 14,038
Mar 14, 2024 10.27 10.27 10.24 10.25 9.58 33,738
Mar 13, 2024 10.29 10.30 10.23 10.24 9.57 50,144
Mar 12, 2024 10.33 10.33 10.29 10.30 9.63 28,024
Mar 11, 2024 10.32 10.33 10.28 10.33 9.66 28,751
Mar 8, 2024 10.31 10.31 10.28 10.30 9.63 33,174
Mar 7, 2024 10.30 10.31 10.29 10.30 9.63 40,804
Mar 6, 2024 10.27 10.29 10.27 10.29 9.62 31,998
Mar 5, 2024 10.24 10.26 10.22 10.26 9.59 47,578
Mar 4, 2024 10.23 10.24 10.22 10.22 9.56 25,991
Mar 1, 2024 10.23 10.27 10.23 10.25 9.58 35,052
Feb 29, 2024 10.22 10.24 10.22 10.24 9.57 50,760
Feb 28, 2024 0.08 Dividend
Feb 28, 2024 10.25 10.26 10.21 10.23 9.57 68,398
Feb 27, 2024 10.29 10.29 10.28 10.28 9.54 48,299
Feb 26, 2024 10.25 10.29 10.24 10.28 9.54 68,932
Feb 23, 2024 10.28 10.28 10.25 10.25 9.51 23,200
Feb 22, 2024 10.24 10.25 10.23 10.24 9.50 37,335
Feb 21, 2024 10.26 10.26 10.22 10.23 9.49 61,800
Feb 20, 2024 10.26 10.28 10.25 10.26 9.52 51,277
Feb 16, 2024 10.21 10.31 10.21 10.27 9.53 253,854
Feb 15, 2024 10.28 10.28 10.21 10.23 9.49 55,608
Feb 14, 2024 10.27 10.27 10.21 10.21 9.48 73,980
Feb 13, 2024 10.26 10.26 10.23 10.23 9.49 38,753
Feb 12, 2024 10.25 10.26 10.21 10.25 9.51 96,783
Feb 9, 2024 10.27 10.27 10.24 10.24 9.50 23,025
Feb 8, 2024 10.27 10.28 10.19 10.27 9.53 46,691
Feb 7, 2024 10.24 10.26 10.22 10.25 9.51 72,549
Feb 6, 2024 10.21 10.24 10.20 10.23 9.49 78,352
Feb 5, 2024 10.17 10.21 10.17 10.20 9.47 175,737
Feb 2, 2024 10.18 10.18 10.16 10.18 9.45 38,235
Feb 1, 2024 10.15 10.18 10.15 10.17 9.44 82,100
Jan 31, 2024 10.16 10.18 10.15 10.16 9.43 202,264
Jan 30, 2024 0.08 Dividend
Jan 30, 2024 10.16 10.16 10.13 10.15 9.42 192,607
Jan 29, 2024 10.18 10.22 10.17 10.20 9.39 94,074
Jan 26, 2024 10.16 10.19 10.16 10.19 9.39 92,236
Jan 25, 2024 10.17 10.17 10.15 10.15 9.35 95,890
Jan 24, 2024 10.17 10.17 10.15 10.16 9.36 146,762
Jan 23, 2024 10.15 10.18 10.15 10.17 9.37 121,601
Jan 22, 2024 10.16 10.18 10.16 10.16 9.36 87,286
Jan 19, 2024 10.14 10.16 10.13 10.15 9.35 135,535
Jan 18, 2024 10.15 10.15 10.12 10.14 9.34 161,499
Jan 17, 2024 10.13 10.15 10.12 10.13 9.33 169,495
Jan 16, 2024 10.11 10.12 10.10 10.11 9.31 93,957
Jan 15, 2024 10.11 10.11 10.09 10.10 9.30 266,450
Jan 12, 2024 10.09 10.11 10.06 10.09 9.29 613,264
Jan 11, 2024 10.20 10.22 10.16 10.21 9.40 67,363
Jan 10, 2024 10.17 10.20 10.15 10.20 9.39 78,335
Jan 9, 2024 10.17 10.17 10.14 10.16 9.36 113,858
Jan 8, 2024 10.12 10.16 10.12 10.16 9.36 84,170
Jan 5, 2024 10.11 10.13 10.11 10.12 9.32 18,300
Jan 4, 2024 10.13 10.14 10.11 10.13 9.33 24,140
Jan 3, 2024 10.11 10.13 10.10 10.13 9.33 15,216
Jan 2, 2024 10.12 10.14 10.09 10.09 9.29 28,648
Dec 29, 2023 10.07 10.13 10.07 10.12 9.32 17,551
Dec 28, 2023 0.08 Dividend
Dec 28, 2023 10.11 10.11 10.08 10.09 9.29 43,695
Dec 27, 2023 10.10 10.17 10.10 10.14 9.27 17,147
Dec 22, 2023 10.07 10.16 10.07 10.16 9.29 101,960
Dec 21, 2023 10.06 10.07 10.04 10.07 9.20 80,091
Dec 20, 2023 10.03 10.05 10.03 10.04 9.18 76,900
Dec 19, 2023 10.06 10.07 10.04 10.04 9.18 28,386
Dec 18, 2023 10.05 10.06 10.04 10.06 9.20 47,589

Related Tickers

FFN-PA.TO North American Financial 15 Split Corp
10.61
-0.09%
 
LBS-PA.TO Life & Banc Split Corp
10.70
-0.28%
 
DFN-PA.TO Dividend 15 Split Corp
10.40
+0.10%
 
BK-PA.TO Canadian Banc Corp
10.41
0.00%
 
PIC-PA.TO Premium Income Corp
15.53
0.00%
 
DGS-PA.TO Dividend Growth Split Corp
10.47
0.00%
 
RS-PA.TO Real Estate Split Corp.
10.09
0.00%
 
IS.TO INFRASTRUCTURE DIVIDEND SPLIT C
15.00
0.00%
 
ENS-PA.TO E Split Corp.
11.04
0.00%
 
LFE-PB.TO Canadian Life Companies Split Corp.
10.55
0.00%