Toronto - Delayed Quote CAD

Financial 15 Split Corp. (FTN.TO)

Compare
7.67
-0.15
(-1.92%)
At close: 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20257.987.987.417.677.67402,768
Apr 9, 20257.148.157.107.827.82525,900
Apr 8, 20257.657.697.157.217.21694,300
Apr 7, 20257.197.526.757.437.43686,800
Apr 4, 20257.907.917.477.627.62925,900
Apr 3, 20258.018.247.998.078.07512,300
Apr 2, 20258.208.318.198.318.31220,000
Apr 1, 20258.428.428.248.288.28206,800
Mar 31, 2025 0.13 Dividend
Mar 31, 20258.298.448.188.408.40147,500
Mar 28, 20258.638.688.488.538.40231,300
Mar 27, 20258.698.738.608.668.53339,600
Mar 26, 20258.848.858.708.728.59125,900
Mar 25, 20258.778.858.758.838.70198,900
Mar 24, 20258.748.788.688.758.62377,800
Mar 21, 20258.678.688.618.668.53174,700
Mar 20, 20258.628.748.598.728.59128,700
Mar 19, 20258.688.708.578.708.57264,000
Mar 18, 20258.728.728.578.638.50158,800
Mar 17, 20258.428.748.428.708.57378,100
Mar 14, 20258.158.408.148.398.27377,700
Mar 13, 20258.148.208.068.077.95316,400
Mar 12, 20258.078.158.018.138.01452,300
Mar 11, 20258.208.297.867.967.84700,700
Mar 10, 20258.428.488.128.198.07594,000
Mar 7, 20258.558.678.358.608.47345,300
Mar 6, 20258.608.628.428.568.43406,000
Mar 5, 20258.458.708.448.698.56475,600
Mar 4, 20258.588.648.098.488.35978,300
Mar 3, 20259.179.248.638.758.62795,500
Feb 28, 2025 0.13 Dividend
Feb 28, 20259.059.279.019.179.03360,300
Feb 27, 20259.409.419.319.379.11255,100
Feb 26, 20259.409.429.379.419.15163,200
Feb 25, 20259.309.369.249.359.09130,900
Feb 24, 20259.339.409.239.349.08300,900
Feb 21, 20259.429.429.319.329.06160,500
Feb 20, 20259.459.459.399.429.16147,600
Feb 19, 20259.459.469.419.459.19190,500
Feb 18, 20259.389.479.369.479.20262,900
Feb 14, 20259.449.459.389.409.14201,300
Feb 13, 20259.509.509.309.379.11269,200
Feb 12, 20259.429.489.419.469.19111,300
Feb 11, 20259.509.519.409.509.23321,000
Feb 10, 20259.589.609.479.479.20241,000
Feb 7, 20259.629.659.509.539.26300,600
Feb 6, 20259.429.619.379.579.30230,100
Feb 5, 20259.309.379.289.369.10206,700
Feb 4, 20259.239.469.239.269.00420,800
Feb 3, 20258.399.268.309.108.851,048,200
Jan 31, 2025 0.13 Dividend
Jan 31, 20259.759.759.419.449.18416,700
Jan 30, 20259.839.859.829.859.45175,100
Jan 29, 20259.809.859.809.829.42259,200
Jan 28, 20259.799.859.789.829.42195,400
Jan 27, 20259.729.829.709.809.40250,900
Jan 24, 20259.809.859.779.829.42215,400
Jan 23, 20259.809.879.789.839.43240,300
Jan 22, 20259.869.869.779.809.40204,200
Jan 21, 20259.759.879.739.879.47255,900
Jan 20, 20259.609.759.609.759.36195,400
Jan 17, 20259.599.659.549.619.22292,600
Jan 16, 20259.389.589.389.559.16380,100
Jan 15, 20259.259.429.219.399.01519,600
Jan 14, 20258.969.118.969.108.73233,500
Jan 13, 20259.029.098.918.958.59429,900
Jan 10, 20259.209.219.029.118.74471,000
Jan 9, 20259.179.249.169.248.87102,700
Jan 8, 20259.229.249.119.178.80335,500
Jan 7, 20259.409.429.229.258.88289,600
Jan 6, 20259.339.429.319.358.97374,700
Jan 3, 20259.229.339.189.338.95208,400
Jan 2, 20259.389.389.109.198.82286,500
Dec 31, 2024 0.13 Dividend
Dec 31, 20249.259.309.229.238.86149,800
Dec 30, 20249.439.449.319.348.84329,400
Dec 27, 20249.509.659.459.498.98521,000
Dec 24, 20249.569.569.399.569.05130,500
Dec 23, 20249.189.419.139.398.89283,100
Dec 20, 20248.839.158.749.158.66439,100
Dec 19, 20248.839.108.778.838.36656,400
Dec 18, 20249.209.448.798.838.36610,400
Dec 17, 20249.459.459.139.248.75367,200
Dec 16, 20249.569.749.479.498.98485,000
Dec 13, 20249.769.789.419.629.11430,800
Dec 12, 20249.899.899.739.749.22186,400
Dec 11, 20249.829.949.829.879.34245,400
Dec 10, 20249.859.869.799.839.31185,900
Dec 9, 20249.829.859.799.859.3287,400
Dec 6, 20249.839.859.759.809.28162,100
Dec 5, 20249.689.849.689.779.25254,300
Dec 4, 20249.719.739.639.699.17190,100
Dec 3, 20249.719.799.529.659.13477,800
Dec 2, 20249.909.999.639.739.21553,200
Nov 29, 2024 0.13 Dividend
Nov 29, 202410.0510.069.919.919.38298,900
Nov 28, 202410.1610.1910.1210.159.49329,000
Nov 27, 202410.1210.2110.1210.169.50142,000
Nov 26, 202410.1710.1910.0110.129.46438,700
Nov 25, 202410.1010.2310.1010.239.56326,900
Nov 22, 20249.9010.029.8810.029.37335,600
Nov 21, 20249.649.909.639.889.24377,500
Nov 20, 20249.539.649.539.628.99162,500
Nov 19, 20249.469.549.469.538.91201,300
Nov 18, 20249.419.519.419.508.88203,200
Nov 15, 20249.419.429.369.428.81149,700
Nov 14, 20249.369.429.369.428.81241,300
Nov 13, 20249.249.389.209.368.75293,200
Nov 12, 20249.249.329.209.228.62376,900
Nov 11, 20249.139.319.129.248.64397,800
Nov 8, 20249.049.098.949.088.49349,500
Nov 7, 20249.049.049.009.038.44312,400
Nov 6, 20248.969.038.889.008.41998,300
Nov 5, 20248.558.788.518.658.09269,000
Nov 4, 20248.808.838.578.588.02370,600
Nov 1, 20248.838.888.808.848.26172,600
Oct 31, 2024 0.13 Dividend
Oct 31, 20248.989.008.818.838.25333,700
Oct 30, 20248.999.138.989.098.38344,300
Oct 29, 20248.999.038.969.018.31257,800
Oct 28, 20248.898.968.888.968.26137,300
Oct 25, 20248.898.958.848.908.20350,500
Oct 24, 20248.878.888.828.868.17259,800
Oct 23, 20248.868.878.808.878.18299,700
Oct 22, 20248.908.918.718.868.17468,700
Oct 21, 20248.919.008.898.908.20338,600
Oct 18, 20248.858.958.848.948.24429,900
Oct 17, 20248.748.848.728.828.13345,000
Oct 16, 20248.708.748.688.748.06411,100
Oct 15, 20248.668.758.668.708.02619,100
Oct 11, 20248.488.598.488.587.91693,600
Oct 10, 20248.458.498.438.467.80117,600
Oct 9, 20248.418.498.408.497.83305,600
Oct 8, 20248.408.408.378.407.74108,900
Oct 7, 20248.388.418.348.397.73189,100
Oct 4, 20248.328.388.328.367.71215,100
Oct 3, 20248.288.328.278.327.6768,300
Oct 2, 20248.308.348.278.287.63152,100
Oct 1, 20248.368.368.268.307.65143,600
Sep 30, 20248.358.378.308.377.72159,300
Sep 27, 2024 0.13 Dividend
Sep 27, 20248.358.388.348.357.70154,600
Sep 26, 20248.468.478.438.447.66239,200
Sep 25, 20248.438.458.428.457.67348,300
Sep 24, 20248.448.458.428.447.66195,000
Sep 23, 20248.408.448.388.447.66198,000
Sep 20, 20248.388.408.378.397.6298,400
Sep 19, 20248.368.408.358.387.61347,100
Sep 18, 20248.348.358.308.347.57143,900
Sep 17, 20248.338.358.288.327.56202,000
Sep 16, 20248.308.338.268.327.56153,000
Sep 13, 20248.228.298.228.267.50122,400
Sep 12, 20248.228.248.198.237.4788,800
Sep 11, 20248.208.228.148.217.46145,800
Sep 10, 20248.218.228.148.207.45163,300
Sep 9, 20248.168.218.148.197.4478,300
Sep 6, 20248.168.198.098.117.36254,000
Sep 5, 20248.148.158.118.137.38277,500
Sep 4, 20248.168.188.138.167.41114,900
Sep 3, 20248.178.248.138.137.38168,900
Aug 30, 2024 0.13 Dividend
Aug 30, 20248.308.308.248.267.50135,800
Aug 29, 20248.398.398.348.357.47326,800
Aug 28, 20248.368.408.348.377.49267,200
Aug 27, 20248.398.398.348.387.5071,800
Aug 26, 20248.368.408.348.407.51115,100
Aug 23, 20248.348.398.318.357.47247,800
Aug 22, 20248.318.328.268.317.43101,400
Aug 21, 20248.338.348.288.327.4484,500
Aug 20, 20248.308.398.258.337.45187,800
Aug 19, 20248.308.308.258.307.4280,700
Aug 16, 20248.248.288.228.287.41103,300
Aug 15, 20248.278.288.238.267.39163,700
Aug 14, 20248.128.228.078.227.35120,100
Aug 13, 20248.098.128.008.087.23243,800
Aug 12, 20248.068.108.008.067.21152,400
Aug 9, 20247.948.067.888.067.21262,400
Aug 8, 20247.817.977.777.907.07261,500
Aug 7, 20247.818.037.737.736.91258,500
Aug 6, 20247.758.007.387.736.91658,500
Aug 2, 20248.098.097.887.907.07725,400
Aug 1, 20248.398.398.178.197.33543,200
Jul 31, 2024 0.13 Dividend
Jul 31, 20248.428.428.358.417.5296,700
Jul 30, 20248.498.518.458.487.47268,400
Jul 29, 20248.468.508.448.477.46276,300
Jul 26, 20248.458.478.408.457.45242,300
Jul 25, 20248.368.448.348.447.44195,000
Jul 24, 20248.378.398.338.347.35195,000
Jul 23, 20248.438.438.368.397.39215,200
Jul 22, 20248.358.498.348.397.39287,500
Jul 19, 20248.328.348.308.347.3543,300
Jul 18, 20248.378.398.298.347.35216,900
Jul 17, 20248.328.378.318.367.37213,800
Jul 16, 20248.258.358.248.347.35311,300
Jul 15, 20248.218.258.178.237.25191,900
Jul 12, 20248.238.238.198.217.23138,100
Jul 11, 20248.198.238.168.217.23239,600
Jul 10, 20248.188.228.148.177.20164,000
Jul 9, 20248.128.198.108.167.19105,700
Jul 8, 20248.108.118.098.107.1446,100
Jul 5, 20248.168.168.088.097.13117,300
Jul 4, 20248.178.178.148.157.1898,800
Jul 3, 20248.168.178.138.177.2083,900
Jul 2, 20248.118.168.058.157.18230,100
Jun 28, 2024 0.13 Dividend
Jun 28, 20248.198.198.098.167.19223,100
Jun 27, 20248.238.258.198.257.16284,400
Jun 26, 20248.308.308.188.217.12400,300
Jun 25, 20248.338.338.268.317.21201,900
Jun 24, 20248.268.348.258.337.23164,500
Jun 21, 20248.288.288.188.267.17126,100
Jun 20, 20248.328.328.218.307.20140,000
Jun 19, 20248.298.328.238.297.1982,400
Jun 18, 20248.188.328.178.297.19198,200
Jun 17, 20248.118.188.078.177.09119,500
Jun 14, 20248.058.217.958.217.12292,200
Jun 13, 20248.138.158.068.137.05160,000
Jun 12, 20248.228.248.138.147.06132,000
Jun 11, 20248.238.238.108.147.06351,500
Jun 10, 20248.248.278.218.237.14112,000
Jun 7, 20248.268.298.218.287.1886,300
Jun 6, 20248.258.288.228.287.1855,500
Jun 5, 20248.288.288.208.287.1884,400
Jun 4, 20248.268.268.208.247.15131,700
Jun 3, 20248.298.318.218.307.2067,400
May 31, 2024 0.13 Dividend
May 31, 20248.288.288.198.287.1883,500
May 30, 20248.288.378.258.337.12221,300
May 29, 20248.258.348.258.287.08238,900
May 28, 20248.498.498.338.377.15275,400
May 27, 20248.468.508.428.487.25126,300
May 24, 20248.408.458.388.427.2089,100
May 23, 20248.468.488.368.407.18242,100
May 22, 20248.478.548.448.447.21230,500
May 21, 20248.398.488.388.467.23150,900
May 17, 20248.408.428.368.417.19126,400
May 16, 20248.368.408.358.407.18158,100
May 15, 20248.358.418.308.357.14385,900
May 14, 20248.348.348.288.337.12150,200
May 13, 20248.308.348.278.347.13117,700
May 10, 20248.288.358.238.277.07198,200
May 9, 20248.228.298.188.277.07249,700
May 8, 20248.168.228.098.227.02271,800
May 7, 20248.198.198.128.197.00155,200
May 6, 20248.128.208.068.207.01148,300
May 3, 20248.078.118.048.086.90125,200
May 2, 20248.058.077.958.036.86124,300
May 1, 20248.008.147.988.066.89167,300
Apr 30, 20248.078.077.978.026.85149,500
Apr 29, 2024 0.13 Dividend
Apr 29, 20248.078.108.058.096.91145,600
Apr 26, 20248.208.218.158.206.90278,000
Apr 25, 20248.138.198.088.186.88164,500
Apr 24, 20248.188.248.158.226.92189,000
Apr 23, 20248.098.188.058.166.87167,500
Apr 22, 20248.008.087.968.026.75129,800
Apr 19, 20247.928.007.887.976.71147,500
Apr 18, 20247.898.017.857.926.66176,800
Apr 17, 20247.878.027.847.876.62208,000
Apr 16, 20247.867.897.737.826.58208,200
Apr 15, 20247.968.117.837.866.61248,700
Apr 12, 20248.148.147.857.936.67539,500
Apr 11, 20248.198.228.108.136.84216,300
Apr 10, 20248.148.278.138.176.87305,000

Related Tickers

FFN.TO North American Financial 15 Split Corp.
5.18
-3.90%
 
DFN.TO Dividend 15 Split Corp.
5.16
-2.82%
 
DGS.TO Dividend Growth Split Corp.
5.93
-2.95%
 
BK.TO Canadian Banc Corp.
10.35
-3.00%
 
GDV.TO Global Dividend Growth Split Corp.
9.64
-2.13%
 
LBS.TO Life & Banc Split Corp.
8.14
-2.63%
 
DF.TO Dividend 15 Split Corp. II
4.8300
-5.11%
 
ENS.TO E Split Corp.
12.53
-3.98%
 
RS.TO Real Estate Split Corp.
8.20
-5.64%
 
SBC.TO Brompton Split Banc Corp.
8.69
-3.34%