Toronto - Delayed Quote CAD

US Financial 15 Split Corp (FTU.TO)

0.4300

0.0000

(0.00%)

At close: May 28 at 11:08:58 AM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 2, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
May 30, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
May 29, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
May 28, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	1,500
May 27, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
May 26, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
May 23, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
May 22, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	1,000
May 21, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 20, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 16, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 15, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 14, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 13, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 12, 2025	0.4100	0.4300	0.4100	0.4200	0.4200	29,000
May 9, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
May 8, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
May 7, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
May 6, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
May 5, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
May 2, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
May 1, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 30, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 29, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 28, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 25, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 24, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 23, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 22, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 21, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 17, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 16, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 15, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 14, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 11, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 10, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 9, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 8, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	500
Apr 7, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 4, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 3, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 2, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 1, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 31, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 28, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 27, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 26, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 25, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 24, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 21, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	1,000
Mar 20, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 19, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 18, 2025	0.4200	0.4200	0.4000	0.4000	0.4000	6,000
Mar 17, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 14, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 13, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 12, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 11, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 10, 2025	0.4400	0.4400	0.4300	0.4300	0.4300	16,500
Mar 7, 2025	0.5100	0.5100	0.4400	0.4400	0.4400	21,500
Mar 6, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Mar 5, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Mar 4, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	11,500
Mar 3, 2025	0.5200	0.5200	0.5100	0.5100	0.5100	15,500
Feb 28, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 27, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 26, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 25, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	5,300
Feb 24, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	900
Feb 21, 2025	0.6600	0.6600	0.6500	0.6500	0.6500	5,000
Feb 20, 2025	0.6400	0.6700	0.6400	0.6700	0.6700	2,000
Feb 19, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	5,000
Feb 18, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Feb 14, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	2,500
Feb 13, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	1,000
Feb 12, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Feb 11, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	5,000
Feb 10, 2025	0.6400	0.6800	0.6400	0.6800	0.6800	1,000
Feb 7, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	-
Feb 6, 2025	0.6400	0.6600	0.6400	0.6600	0.6600	10,500
Feb 5, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	-
Feb 4, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	-
Feb 3, 2025	0.6600	0.6600	0.6200	0.6200	0.6200	4,500
Jan 31, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 30, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 29, 2025	0.6600	0.7000	0.6600	0.7000	0.7000	10,100
Jan 28, 2025	0.7000	0.7000	0.6400	0.6400	0.6400	7,100
Jan 27, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 24, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	1,500
Jan 23, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 22, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 21, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	7,300
Jan 20, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	3,000
Jan 17, 2025	0.6600	0.6800	0.6100	0.6800	0.6800	7,700
Jan 16, 2025	0.6900	0.6900	0.6500	0.6500	0.6500	4,000
Jan 15, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Jan 14, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 13, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 10, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 9, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	4,500
Jan 8, 2025	0.5500	0.5500	0.5300	0.5300	0.5300	1,500
Jan 7, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 6, 2025	0.4900	0.6000	0.4900	0.5700	0.5700	15,100
Jan 3, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	500
Jan 2, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	5,500
Dec 31, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Dec 30, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Dec 27, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Dec 24, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	500
Dec 23, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	6,900
Dec 20, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	3,500
Dec 19, 2024	0.4800	0.4800	0.4100	0.4100	0.4100	12,500
Dec 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,000
Dec 17, 2024	0.5600	0.5600	0.5100	0.5100	0.5100	15,500
Dec 16, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Dec 13, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	6,500
Dec 12, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Dec 11, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	500
Dec 10, 2024	0.5600	0.5800	0.5400	0.5800	0.5800	2,500
Dec 9, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 6, 2024	0.6700	0.6700	0.6000	0.6000	0.6000	3,800
Dec 5, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Dec 4, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	7,000
Dec 3, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Dec 2, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	1,000
Nov 29, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Nov 28, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Nov 27, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Nov 26, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Nov 25, 2024	0.6800	0.6900	0.6800	0.6900	0.6900	13,700
Nov 22, 2024	0.6700	0.6800	0.6700	0.6800	0.6800	25,500
Nov 21, 2024	0.6700	0.6800	0.6700	0.6800	0.6800	5,000
Nov 20, 2024	0.6600	0.6800	0.6600	0.6800	0.6800	6,100
Nov 19, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Nov 18, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Nov 15, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Nov 14, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	5,500
Nov 13, 2024	0.6100	0.6400	0.6100	0.6400	0.6400	4,600
Nov 12, 2024	0.5700	0.6400	0.5700	0.6400	0.6400	28,000
Nov 11, 2024	0.4300	0.5500	0.4300	0.5500	0.5500	11,000
Nov 8, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 7, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 6, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 5, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 4, 2024	0.4500	0.4500	0.4000	0.4000	0.4000	2,000
Nov 1, 2024	0.6000	0.6000	0.5000	0.5000	0.5000	3,500
Oct 31, 2024	0.3800	0.4800	0.3800	0.4800	0.4800	2,800
Oct 30, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Oct 29, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Oct 28, 2024	0.4000	0.4000	0.3600	0.3600	0.3600	5,000
Oct 25, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 24, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 23, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 22, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 21, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 18, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 17, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 16, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 15, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 11, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,500
Oct 10, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 9, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 8, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	500
Oct 7, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	500
Oct 4, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	500
Oct 3, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Oct 2, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Oct 1, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Sep 30, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Sep 27, 2024	0.3800	0.3800	0.3400	0.3400	0.3400	1,500
Sep 26, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Sep 25, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Sep 24, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Sep 23, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Sep 20, 2024	0.4000	0.4000	0.3600	0.3600	0.3600	1,400
Sep 19, 2024	0.3800	0.4100	0.3800	0.3800	0.3800	10,000
Sep 18, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Sep 17, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Sep 16, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Sep 13, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Sep 12, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Sep 11, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Sep 10, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Sep 9, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,500
Sep 6, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep 5, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	500
Sep 4, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sep 3, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 30, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 29, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Aug 28, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 27, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 23, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 21, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Aug 20, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Aug 19, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,000
Aug 16, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Aug 15, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Aug 14, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Aug 13, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Aug 12, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Aug 9, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Aug 8, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Aug 7, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Aug 6, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Aug 2, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	500
Aug 1, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 31, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	400
Jul 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 24, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 17, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	1,500
Jul 16, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	2,000
Jul 15, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	500
Jul 12, 2024	0.3500	0.3800	0.3400	0.3400	0.3400	3,000
Jul 11, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jul 10, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jul 9, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jul 8, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	500
Jul 5, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 4, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 3, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 2, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,500
Jun 28, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 27, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 26, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 25, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 24, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 21, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 20, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	2,500
Jun 19, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	500
Jun 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
Jun 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jun 14, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jun 13, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	3,500
Jun 12, 2024	0.3500	0.4100	0.3100	0.4100	0.4100	6,500
Jun 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jun 10, 2024	0.2800	0.4000	0.2800	0.4000	0.4000	10,100
Jun 7, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jun 6, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jun 5, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jun 4, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jun 3, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-

YCM.TO New Commerce Split Fund

4.7500

-6.86%

DF-PA.TO Dividend 15 Split Corp II

10.64

-0.19%

EIT-PB.TO Canoe EIT Income Fund

25.20

0.00%

JHS John Hancock Income Securities Trust

11.24

-0.35%

BHV BlackRock Virginia Municipal Bond Trust

10.27

+0.11%

VBF Invesco Bond Fund

15.37

-0.13%

GDO Western Asset Global Corporate Defined Opportunity Fund Inc.

11.40

+0.09%

CIF MFS Intermediate High Income Fund

1.7100

-0.58%

BK-PA.TO Canadian Banc Corp

10.38

+0.10%

JHI John Hancock Investors Trust

13.38

-0.15%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

US Financial 15 Split Corp (FTU.TO)

Related Tickers