Dark

FTN-A
FINANCIAL 15 SPLIT CORP PFD
stock TSE

Inactive

Aug 2, 2024

10.23CAD-0.583%(-0.06)215,824

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	10.2800	10.2900	10.2000	10.2300	-0.583%	215,824	0.000%
2024-08-01	10.3100	10.3100	10.2800	10.2900	-0.097%	38,350	-0.583%
2024-07-31	10.2900	10.3200	10.2900	10.3000	-0.483%	89,792	-0.680%
2024-07-30	10.3700	10.3700	10.3400	10.3500	-0.193%	256,327	-1.159%
2024-07-29	10.3900	10.3900	10.3600	10.3700	+0.097%	127,438	-1.350%
2024-07-26	10.3800	10.3800	10.3500	10.3600	-0.289%	52,641	-1.255%
2024-07-25	10.3400	10.3900	10.3400	10.3900	+0.290%	28,693	-1.540%
2024-07-24	10.3500	10.3700	10.3500	10.3600	-0.096%	49,291	-1.255%
2024-07-23	10.3800	10.3800	10.3200	10.3700	-0.096%	84,627	-1.350%
2024-07-22	10.3800	10.4100	10.3500	10.3800	+0.096%	100,563	-1.445%
2024-07-19	10.4100	10.4400	10.3600	10.3700	-0.480%	92,567	-1.350%
2024-07-18	10.4300	10.4400	10.3900	10.4200	+0.289%	44,494	-1.823%
2024-07-17	10.4000	10.4300	10.3800	10.3900	-0.096%	109,555	-1.540%
2024-07-16	10.3700	10.4100	10.3600	10.4000	+0.289%	87,998	-1.635%
2024-07-15	10.3600	10.3700	10.3500	10.3700	+0.193%	13,680	-1.350%
2024-07-12	10.3600	10.3700	10.3500	10.3500	0.000%	33,377	-1.159%
2024-07-11	10.3800	10.3800	10.3500	10.3500	-0.193%	24,929	-1.159%
2024-07-10	10.3700	10.3900	10.3600	10.3700	0.000%	34,000	-1.350%
2024-07-09	10.3600	10.3900	10.3500	10.3700	+0.193%	202,950	-1.350%
2024-07-08	10.3500	10.3600	10.3300	10.3500	-0.097%	20,565	-1.159%
2024-07-05	10.3300	10.3600	10.3300	10.3600	0.000%	34,780	-1.255%
2024-07-04	10.3300	10.3600	10.3300	10.3600	+0.193%	28,800	-1.255%
2024-07-03	10.3300	10.3400	10.3100	10.3400	+0.097%	28,311	-1.064%
2024-07-02	10.3600	10.3600	10.3100	10.3300	+0.194%	34,920	-0.968%
2024-06-28	10.3100	10.3200	10.2900	10.3100	-0.674%	99,408	-0.776%
2024-06-27	10.3500	10.3800	10.3200	10.3800	+0.193%	59,840	-1.445%
2024-06-26	10.3000	10.3600	10.3000	10.3600	+0.485%	25,788	-1.255%
2024-06-25	10.2900	10.3100	10.2800	10.3100	+0.487%	31,700	-0.776%
2024-06-24	10.2700	10.2800	10.2500	10.2600	-0.097%	34,322	-0.292%
2024-06-21	10.3100	10.3100	10.2700	10.2700	-0.194%	43,900	-0.389%
2024-06-20	10.3000	10.3100	10.2900	10.2900	-0.097%	18,219	-0.583%
2024-06-19	10.3200	10.3300	10.2900	10.3000	-0.097%	43,220	-0.680%
2024-06-18	10.3000	10.3100	10.2900	10.3100	-0.097%	23,949	-0.776%
2024-06-17	10.3000	10.3200	10.2900	10.3200	+0.194%	100,150	-0.872%
2024-06-14	10.3000	10.3100	10.2900	10.3000	+0.097%	25,950	-0.680%
2024-06-13	10.3000	10.3200	10.2900	10.2900	-0.097%	53,993	-0.583%
2024-06-12	10.3300	10.3300	10.3000	10.3000	-0.483%	74,488	-0.680%
2024-06-11	10.3600	10.3600	10.3000	10.3500	-0.097%	88,609	-1.159%
2024-06-10	10.3600	10.3600	10.3100	10.3600	+0.290%	37,450	-1.255%
2024-06-07	10.3100	10.3300	10.2900	10.3300	+0.194%	34,129	-0.968%
2024-06-06	10.2900	10.3200	10.2800	10.3100	+0.194%	55,100	-0.776%
2024-06-05	10.3000	10.3000	10.2600	10.2900	0.000%	39,090	-0.583%
2024-06-04	10.2900	10.2900	10.2600	10.2900	+0.195%	29,008	-0.583%
2024-06-03	10.2800	10.2900	10.2700	10.2700	0.000%	36,521	-0.389%
2024-05-31	10.2600	10.2800	10.2500	10.2700	-0.677%	18,047	-0.389%
2024-05-30	10.3000	10.3500	10.2800	10.3400	+0.097%	46,500	-1.064%
2024-05-29	10.3200	10.3400	10.3100	10.3300	-0.097%	53,245	-0.968%
2024-05-28	10.3600	10.3600	10.3300	10.3400	-0.097%	21,600	-1.064%
2024-05-27	10.3300	10.3500	10.3300	10.3500	+0.097%	17,952	-1.159%
2024-05-24	10.3400	10.3500	10.3300	10.3400	0.000%	22,800	-1.064%
2024-05-23	10.3600	10.3600	10.3300	10.3400	+0.194%	73,320	-1.064%
2024-05-22	10.3200	10.3500	10.3200	10.3200	-0.193%	51,600	-0.872%
2024-05-21	10.3600	10.3700	10.3300	10.3400	-0.193%	26,480	-1.064%
2024-05-17	10.3500	10.3600	10.3400	10.3600	+0.193%	23,160	-1.255%
2024-05-16	10.3000	10.3400	10.2900	10.3400	+0.388%	42,899	-1.064%
2024-05-15	10.3100	10.3200	10.2800	10.3000	+0.097%	50,896	-0.680%
2024-05-14	10.3200	10.3200	10.2500	10.2900	-0.194%	49,698	-0.583%
2024-05-13	10.3100	10.3200	10.3000	10.3100	+0.194%	71,352	-0.776%
2024-05-10	10.2600	10.2900	10.2500	10.2900	+0.292%	73,117	-0.583%
2024-05-09	10.2700	10.2700	10.2400	10.2600	+0.098%	63,065	-0.292%
2024-05-08	10.2700	10.2700	10.2400	10.2500	0.000%	58,831	-0.195%
2024-05-07	10.2600	10.2600	10.2500	10.2500	0.000%	57,288	-0.195%
2024-05-06	10.2500	10.2600	10.2300	10.2500	+0.294%	126,135	-0.195%
2024-05-02	10.1800	10.2200	10.1800	10.2200	+0.196%	13,005	+0.098%
2024-05-01	10.1600	10.2100	10.1600	10.2000	+0.394%	48,700	+0.294%
2024-04-30	10.1500	10.1600	10.1500	10.1600	0.000%	35,444	+0.689%
2024-04-29	10.1600	10.1600	10.1400	10.1600	-0.392%	80,617	+0.689%
2024-04-26	10.2300	10.2300	10.2000	10.2000	-0.098%	70,422	+0.294%
2024-04-24	10.1900	10.2100	10.1900	10.2100	+0.098%	68,550	+0.196%
2024-04-23	10.1900	10.2100	10.1800	10.2000	0.000%	55,532	+0.294%
2024-04-22	10.1600	10.2000	10.1600	10.2000	+0.098%	34,495	+0.294%
2024-04-19	10.1900	10.1900	10.1700	10.1900	+0.098%	25,713	+0.393%
2024-04-18	10.1700	10.1800	10.1600	10.1800	+0.296%	20,680	+0.491%
2024-04-16	10.1300	10.1500	10.1100	10.1500	0.000%	132,198	+0.788%
2024-04-15	10.1900	10.1900	10.1500	10.1500	-0.393%	69,458	+0.788%
2024-04-12	10.2000	10.2000	10.1800	10.1900	-0.049%	37,115	+0.393%
2024-04-11	10.2100	10.2100	10.1900	10.1950	-0.147%	40,083	+0.343%
2024-04-10	10.2400	10.2400	10.2000	10.2100	-0.196%	75,138	+0.196%
2024-04-09	10.2200	10.2300	10.2000	10.2300	+0.098%	32,630	0.000%
2024-04-08	10.2000	10.2200	10.1900	10.2200	+0.196%	30,781	+0.098%
2024-04-05	10.2100	10.2200	10.1900	10.2000	-0.196%	79,232	+0.294%
2024-04-04	10.2400	10.2400	10.2200	10.2200	-0.195%	49,056	+0.098%
2024-04-03	10.2300	10.2400	10.2300	10.2400	+0.098%	28,345	-0.098%
2024-04-02	10.2400	10.2500	10.2300	10.2300	+0.098%	30,883	0.000%
2024-04-01	10.2600	10.2600	10.2100	10.2200	+0.098%	58,800	+0.098%
2024-03-28	10.2200	10.2200	10.2000	10.2100	+0.098%	49,197	+0.196%
2024-03-27	10.1900	10.2100	10.1700	10.2000	-0.391%	38,665	+0.294%
2024-03-26	10.2600	10.2800	10.2400	10.2400	-0.195%	54,875	-0.098%
2024-03-25	10.2800	10.2800	10.2300	10.2600	+0.098%	49,110	-0.292%
2024-03-22	10.2500	10.2600	10.2400	10.2500	0.000%	24,959	-0.195%
2024-03-21	10.2700	10.2900	10.2500	10.2500	-0.195%	45,445	-0.195%
2024-03-20	10.2700	10.2900	10.2600	10.2700	+0.097%	22,914	-0.389%
2024-03-19	10.2700	10.2800	10.2400	10.2600	+0.195%	31,885	-0.292%
2024-03-18	10.2900	10.2900	10.2400	10.2400	-0.292%	110,230	-0.098%
2024-03-15	10.2800	10.2800	10.2400	10.2700	+0.195%	14,038	-0.389%
2024-03-14	10.2700	10.2750	10.2400	10.2500	+0.098%	33,738	-0.195%
2024-03-13	10.2900	10.3000	10.2300	10.2400	-0.583%	50,144	-0.098%
2024-03-12	10.3300	10.3300	10.2900	10.3000	-0.290%	28,024	-0.680%
2024-03-11	10.3200	10.3300	10.2800	10.3300	+0.291%	28,751	-0.968%
2024-03-07	10.3000	10.3100	10.2900	10.3000	+0.097%	40,804	-0.680%
2024-03-06	10.2700	10.2900	10.2700	10.2900	+0.685%	31,998	-0.583%
2024-03-04	10.2300	10.2400	10.2200	10.2200	-0.293%	25,991	+0.098%
2024-03-01	10.2300	10.2700	10.2250	10.2500	+0.098%	35,052	-0.195%
2024-02-29	10.2200	10.2400	10.2200	10.2400	+0.098%	50,760	-0.098%
2024-02-28	10.2500	10.2600	10.2100	10.2300	-0.486%	68,398	0.000%
2024-02-27	10.2900	10.2900	10.2800	10.2800	0.000%	48,299	-0.486%
2024-02-26	10.2500	10.2900	10.2400	10.2800	+0.293%	68,932	-0.486%
2024-02-23	10.2800	10.2800	10.2500	10.2500	+0.098%	23,200	-0.195%
2024-02-22	10.2400	10.2500	10.2300	10.2400	+0.098%	37,335	-0.098%
2024-02-21	10.2600	10.2600	10.2200	10.2300	-0.292%	61,800	0.000%
2024-02-20	10.2600	10.2800	10.2500	10.2600	-0.097%	51,277	-0.292%
2024-02-16	10.2100	10.3100	10.2100	10.2700	+0.391%	253,854	-0.389%
2024-02-15	10.2800	10.2800	10.2100	10.2300	+0.196%	55,608	0.000%
2024-02-14	10.2700	10.2700	10.2100	10.2100	-0.196%	73,980	+0.196%
2024-02-13	10.2600	10.2600	10.2300	10.2300	-0.195%	38,753	0.000%
2024-02-12	10.2500	10.2600	10.2100	10.2500	+0.098%	96,783	-0.195%
2024-02-09	10.2700	10.2700	10.2400	10.2400	-0.292%	23,025	-0.098%
2024-02-08	10.2700	10.2800	10.1900	10.2700	+0.195%	46,691	-0.389%
2024-02-07	10.2400	10.2600	10.2200	10.2500	+0.196%	72,549	-0.195%
2024-02-06	10.2100	10.2400	10.2000	10.2300	+0.294%	78,352	0.000%
2024-02-05	10.1700	10.2100	10.1700	10.2000	+0.196%	175,737	+0.294%
2024-02-02	10.1800	10.1800	10.1600	10.1800	+0.098%	38,235	+0.491%
2024-02-01	10.1500	10.1800	10.1500	10.1700	+0.098%	82,100	+0.590%
2024-01-31	10.1600	10.1800	10.1500	10.1600	+0.099%	202,264	+0.689%
2024-01-30	10.1600	10.1600	10.1300	10.1500	-0.490%	192,607	+0.788%
2024-01-29	10.1800	10.2200	10.1700	10.2000	+0.098%	94,074	+0.294%
2024-01-26	10.1600	10.1900	10.1600	10.1900	+0.394%	92,236	+0.393%
2024-01-25	10.1700	10.1700	10.1500	10.1500	-0.098%	95,890	+0.788%
2024-01-24	10.1700	10.1700	10.1500	10.1600	-0.098%	146,762	+0.689%
2024-01-23	10.1500	10.1800	10.1500	10.1700	+0.098%	121,601	+0.590%
2024-01-22	10.1600	10.1800	10.1600	10.1600	+0.099%	87,286	+0.689%
2024-01-19	10.1400	10.1600	10.1300	10.1500	+0.099%	135,535	+0.788%
2024-01-18	10.1500	10.1500	10.1200	10.1400	+0.099%	161,499	+0.888%
2024-01-17	10.1300	10.1500	10.1200	10.1300	+0.198%	169,495	+0.987%
2024-01-16	10.1100	10.1200	10.1000	10.1100	+0.099%	93,957	+1.187%
2024-01-15	10.1100	10.1100	10.0900	10.1000	+0.099%	266,450	+1.287%
2024-01-12	10.0900	10.1100	10.0600	10.0900	-1.175%	613,264	+1.388%
2024-01-11	10.2000	10.2200	10.1600	10.2100	+0.098%	67,363	+0.196%
2024-01-10	10.1700	10.2000	10.1500	10.2000	+0.394%	78,335	+0.294%
2024-01-09	10.1700	10.1700	10.1400	10.1600	0.000%	113,858	+0.689%
2024-01-08	10.1200	10.1600	10.1200	10.1600	+0.395%	84,170	+0.689%
2024-01-05	10.1100	10.1300	10.1100	10.1200	-0.099%	18,300	+1.087%
2024-01-04	10.1300	10.1400	10.1100	10.1300	0.000%	24,140	+0.987%
2024-01-03	10.1100	10.1300	10.1000	10.1300	+0.396%	15,216	+0.987%
2024-01-02	10.1200	10.1400	10.0900	10.0900	-0.296%	28,648	+1.388%
2023-12-29	10.0700	10.1300	10.0700	10.1200	+0.297%	17,551	+1.087%
2023-12-28	10.1100	10.1100	10.0800	10.0900	-0.493%	43,695	+1.388%
2023-12-27	10.1000	10.1700	10.1000	10.1400	-0.197%	17,147	+0.888%
2023-12-22	10.0700	10.1600	10.0700	10.1600	+0.894%	101,960	+0.689%
2023-12-21	10.0600	10.0700	10.0400	10.0700	+0.299%	80,091	+1.589%
2023-12-20	10.0300	10.0500	10.0300	10.0400	0.000%	76,900	+1.892%
2023-12-19	10.0600	10.0700	10.0400	10.0400	-0.199%	28,386	+1.892%
2023-12-18	10.0500	10.0600	10.0400	10.0600	+0.199%	47,589	+1.690%
2023-12-15	10.0300	10.0500	10.0300	10.0400	0.000%	50,437	+1.892%
2023-12-14	10.0100	10.0500	10.0100	10.0400	+0.100%	69,200	+1.892%
2023-12-13	10.0500	10.0500	10.0000	10.0300	0.000%	91,642	+1.994%
2023-12-12	10.0200	10.0300	10.0000	10.0300	+0.300%	66,270	+1.994%
2023-12-08	10.0200	10.0200	9.9900	10.0000	0.000%	54,595	+2.300%
2023-12-07	10.0200	10.0200	10.0000	10.0000	-0.100%	46,222	+2.300%
2023-12-06	10.0400	10.0400	10.0000	10.0100	-0.299%	99,749	+2.198%
2023-12-05	10.0400	10.0400	10.0000	10.0400	+0.200%	46,800	+1.892%
2023-12-04	10.0500	10.0500	9.9900	10.0200	+0.100%	53,946	+2.096%
2023-12-01	10.0400	10.0400	10.0100	10.0100	-0.199%	82,679	+2.198%
2023-11-30	10.0700	10.0700	10.0300	10.0300	-0.199%	15,600	+1.994%
2023-11-29	10.0300	10.0500	10.0300	10.0500	-0.199%	54,800	+1.791%
2023-11-28	10.0800	10.0900	10.0600	10.0700	-0.198%	80,255	+1.589%
2023-11-27	10.0700	10.1400	10.0500	10.0900	+0.498%	111,551	+1.388%
2023-11-24	10.0800	10.0800	10.0400	10.0400	-0.199%	66,545	+1.892%
2023-11-23	10.0600	10.0600	10.0400	10.0600	+0.299%	97,144	+1.690%
2023-11-22	10.0500	10.0600	10.0200	10.0300	-0.100%	45,000	+1.994%
2023-11-21	10.0500	10.0500	10.0400	10.0400	-0.199%	33,620	+1.892%
2023-11-20	10.0600	10.0600	10.0400	10.0600	+0.100%	44,231	+1.690%
2023-11-17	10.0500	10.0500	10.0400	10.0500	+0.299%	27,700	+1.791%
2023-11-16	10.1000	10.1000	10.0200	10.0200	-0.694%	63,314	+2.096%
2023-11-15	10.0700	10.1000	10.0700	10.0900	+0.099%	33,070	+1.388%
2023-11-14	10.1000	10.1000	10.0700	10.0800	-0.198%	34,398	+1.488%
2023-11-13	10.0700	10.1000	10.0700	10.1000	+0.198%	13,770	+1.287%
2023-11-10	10.0700	10.0800	10.0600	10.0800	-0.099%	27,697	+1.488%
2023-11-09	10.0500	10.0900	10.0400	10.0900	+0.498%	60,374	+1.388%
2023-11-08	10.0300	10.0600	10.0300	10.0400	0.000%	57,769	+1.892%
2023-11-07	10.0400	10.0500	10.0400	10.0400	0.000%	70,686	+1.892%
2023-11-06	10.0400	10.0500	10.0400	10.0400	-0.199%	27,186	+1.892%
2023-11-03	10.0300	10.0700	10.0300	10.0600	+0.500%	67,200	+1.690%
2023-11-02	10.0000	10.0300	10.0000	10.0100	+0.100%	60,450	+2.198%
2023-11-01	10.0000	10.0100	9.9800	10.0000	+0.100%	23,722	+2.300%
2023-10-31	10.0200	10.0200	9.9900	9.9900	-0.200%	29,454	+2.402%
2023-10-30	10.0000	10.0200	10.0000	10.0100	-0.199%	116,966	+2.198%
2023-10-27	10.0300	10.0400	10.0200	10.0300	0.000%	52,811	+1.994%
2023-10-26	10.0100	10.0350	10.0100	10.0300	+0.200%	82,681	+1.994%
2023-10-25	10.0200	10.0200	10.0000	10.0100	-0.100%	40,685	+2.198%
2023-10-24	9.9900	10.0200	9.9900	10.0200	+0.200%	72,151	+2.096%
2023-10-23	10.0000	10.0000	9.9800	10.0000	+0.100%	31,500	+2.300%
2023-10-20	9.9800	10.0000	9.9800	9.9900	-0.100%	75,750	+2.402%
2023-10-19	9.9900	10.0000	9.9800	10.0000	0.000%	30,445	+2.300%
2023-10-18	9.9800	10.0000	9.9800	10.0000	+0.100%	43,919	+2.300%
2023-10-17	9.9700	10.0000	9.9600	9.9900	-0.100%	82,182	+2.402%
2023-10-16	9.9200	10.0100	9.9200	10.0000	+0.908%	127,013	+2.300%
2023-10-13	9.9200	9.9200	9.9000	9.9100	0.000%	40,851	+3.229%
2023-10-12	9.8700	9.9100	9.8700	9.9100	+0.405%	23,740	+3.229%
2023-10-11	9.8700	9.8700	9.8500	9.8700	+0.203%	61,034	+3.647%
2023-10-10	9.8700	9.8700	9.8500	9.8500	0.000%	58,479	+3.858%
2023-10-06	9.8600	9.8900	9.8500	9.8500	-0.101%	31,650	+3.858%
2023-10-05	9.8500	9.8700	9.8100	9.8600	+0.715%	120,072	+3.753%
2023-10-04	9.7600	9.7900	9.7600	9.7900	+0.205%	59,671	+4.494%
2023-10-03	9.8000	9.8100	9.7600	9.7700	-0.204%	70,286	+4.708%
2023-10-02	9.8100	9.8100	9.7900	9.7900	-0.204%	33,491	+4.494%
2023-09-29	9.8000	9.8300	9.8000	9.8100	+0.102%	39,375	+4.281%
2023-09-28	9.8000	9.8100	9.7600	9.8000	-0.508%	64,330	+4.388%
2023-09-27	9.8800	9.8800	9.8000	9.8500	-0.706%	235,810	+3.858%
2023-09-26	9.8600	9.9300	9.8500	9.9200	+0.507%	104,641	+3.125%
2023-09-25	9.8400	9.9000	9.8200	9.8700	+0.509%	192,829	+3.647%
2023-09-22	9.6800	9.8300	9.6800	9.8200	+2.292%	254,206	+4.175%
2023-09-21	9.5900	9.6000	9.5800	9.6000	0.000%	51,721	+6.563%
2023-09-20	9.5900	9.6000	9.5800	9.6000	+0.104%	59,923	+6.563%
2023-09-19	9.6400	9.6400	9.5800	9.5900	-0.312%	150,629	+6.674%
2023-09-18	9.6300	9.6400	9.6200	9.6200	-0.104%	66,797	+6.341%
2023-09-15	9.5900	9.6400	9.5900	9.6300	+0.313%	72,770	+6.231%
2023-09-14	9.5900	9.6200	9.5900	9.6000	0.000%	39,765	+6.563%
2023-09-13	9.5700	9.6000	9.5600	9.6000	+0.313%	128,579	+6.563%
2023-09-12	9.5600	9.5700	9.5500	9.5700	+0.105%	68,300	+6.897%
2023-09-11	9.5600	9.5700	9.5500	9.5600	-0.104%	67,772	+7.008%
2023-09-08	9.5500	9.5700	9.5400	9.5700	+0.314%	87,540	+6.897%
2023-09-07	9.5600	9.5600	9.5400	9.5400	-0.209%	39,710	+7.233%
2023-09-06	9.5800	9.5800	9.5500	9.5600	-0.209%	37,180	+7.008%
2023-09-05	9.6000	9.6100	9.5700	9.5800	-0.519%	52,101	+6.785%
2023-09-01	9.5400	9.6300	9.5300	9.6300	+1.049%	177,048	+6.231%
2023-08-31	9.5200	9.5400	9.5200	9.5300	-0.105%	16,600	+7.345%
2023-08-30	9.5900	9.5900	9.5400	9.5400	-0.625%	15,300	+7.233%
2023-08-29	9.5600	9.6000	9.5600	9.6000	+0.313%	84,060	+6.563%
2023-08-28	9.5300	9.5800	9.5300	9.5700	+0.420%	41,600	+6.897%
2023-08-25	9.5100	9.5400	9.5100	9.5300	+0.105%	86,598	+7.345%
2023-08-24	9.5300	9.5300	9.5200	9.5200	-0.105%	46,900	+7.458%
2023-08-23	9.5300	9.5400	9.5200	9.5300	0.000%	11,600	+7.345%
2023-08-22	9.5200	9.5300	9.5200	9.5300	0.000%	15,178	+7.345%
2023-08-21	9.5200	9.5400	9.5100	9.5300	0.000%	49,817	+7.345%
2023-08-18	9.5500	9.5500	9.5200	9.5300	0.000%	53,997	+7.345%
2023-08-17	9.5500	9.5500	9.5300	9.5300	-0.209%	47,300	+7.345%
2023-08-16	9.5500	9.5500	9.5400	9.5500	+0.210%	21,954	+7.120%
2023-08-15	9.5400	9.5600	9.5300	9.5300	-0.105%	70,215	+7.345%
2023-08-14	9.5500	9.5500	9.5400	9.5400	0.000%	27,900	+7.233%
2023-08-11	9.5500	9.5500	9.5300	9.5400	0.000%	96,484	+7.233%
2023-08-10	9.5400	9.5600	9.5400	9.5400	+0.105%	43,837	+7.233%
2023-08-09	9.5100	9.5500	9.5100	9.5300	-0.105%	73,600	+7.345%
2023-08-08	9.4900	9.5400	9.4800	9.5400	+0.421%	71,054	+7.233%
2023-08-04	9.4900	9.5000	9.4800	9.5000	+0.211%	74,590	+7.684%
2023-08-03	9.4900	9.5000	9.4800	9.4800	-0.211%	77,003	+7.911%
2023-08-02	9.4900	9.5000	9.4800	9.5000	0.000%	91,477	+7.684%
2023-08-01	9.5100	9.5100	9.4900	9.5000	-0.105%	56,856	+7.684%
2023-07-31	9.5200	9.5200	9.5100	9.5100	-0.419%	47,710	+7.571%
2023-07-27	9.5500	9.5600	9.5400	9.5500	0.000%	125,400	+7.120%
2023-07-26	9.5500	9.5500	9.5300	9.5500	0.000%	228,823	+7.120%
2023-07-25	9.5600	9.5700	9.5200	9.5500	-0.831%	450,750	+7.120%
2023-07-24	9.6600	9.6600	9.6100	9.6300	-0.311%	111,002	+6.231%
2023-07-21	9.6600	9.6800	9.6400	9.6600	-0.103%	56,986	+5.901%
2023-07-20	9.6400	9.7100	9.6100	9.6700	-0.309%	89,869	+5.791%
2023-07-19	9.7500	9.7600	9.5700	9.7000	-0.411%	90,750	+5.464%
2023-07-18	9.6900	9.7400	9.6900	9.7400	+0.412%	60,563	+5.031%
2023-07-17	9.6400	9.7100	9.6400	9.7000	+0.414%	91,952	+5.464%
2023-07-14	9.6600	9.6800	9.6600	9.6600	-0.207%	40,516	+5.901%
2023-07-13	9.6300	9.6800	9.6100	9.6800	+0.624%	81,115	+5.682%
2023-07-12	9.6000	9.6200	9.6000	9.6200	0.000%	30,614	+6.341%
2023-07-11	9.5800	9.6200	9.5800	9.6200	0.000%	31,884	+6.341%
2023-07-10	9.6100	9.6200	9.5900	9.6200	+0.208%	49,607	+6.341%
2023-07-07	9.5500	9.6100	9.5400	9.6000	+0.313%	88,078	+6.563%
2023-07-06	9.5300	9.5700	9.5300	9.5700	+0.314%	68,100	+6.897%
2023-07-05	9.5100	9.5700	9.5000	9.5400	+0.210%	86,450	+7.233%
2023-07-04	9.5100	9.5200	9.4800	9.5200	+0.105%	13,740	+7.458%
2023-06-30	9.5100	9.5200	9.4900	9.5100	+0.105%	31,550	+7.571%
2023-06-29	9.5100	9.5100	9.4800	9.5000	-0.628%	39,535	+7.684%
2023-06-28	9.5400	9.5600	9.5200	9.5600	+0.105%	44,339	+7.008%
2023-06-27	9.5000	9.5500	9.5000	9.5500	+0.526%	14,478	+7.120%
2023-06-26	9.5000	9.5100	9.4900	9.5000	+0.105%	13,446	+7.684%
2023-06-23	9.4800	9.5100	9.4800	9.4900	-0.210%	19,501	+7.798%
2023-06-22	9.4900	9.5100	9.4900	9.5100	+0.105%	15,574	+7.571%
2023-06-21	9.5400	9.5400	9.4900	9.5000	-0.210%	38,009	+7.684%
2023-06-20	9.5300	9.5400	9.5200	9.5200	-0.105%	17,227	+7.458%
2023-06-19	9.5700	9.5700	9.5100	9.5300	-0.418%	33,052	+7.345%
2023-06-16	9.5400	9.5700	9.5300	9.5700	+0.209%	36,618	+6.897%
2023-06-15	9.5200	9.5500	9.5200	9.5500	+0.210%	15,250	+7.120%
2023-06-14	9.5100	9.5400	9.5100	9.5300	-0.209%	7,550	+7.345%
2023-06-13	9.5200	9.5500	9.5000	9.5500	+0.421%	28,848	+7.120%
2023-06-12	9.5200	9.5300	9.5100	9.5100	0.000%	25,274	+7.571%
2023-06-09	9.5200	9.5400	9.5100	9.5100	-0.314%	45,233	+7.571%
2023-06-08	9.5200	9.5500	9.5200	9.5400	+0.210%	27,853	+7.233%
2023-06-07	9.5400	9.5400	9.5100	9.5200	-0.210%	18,920	+7.458%
2023-06-06	9.5300	9.5500	9.5300	9.5400	+0.210%	33,613	+7.233%
2023-06-05	9.5700	9.5700	9.5100	9.5200	+0.105%	25,329	+7.458%
2023-06-02	9.4800	9.5300	9.4800	9.5100	+0.211%	35,028	+7.571%
2023-06-01	9.4800	9.5000	9.4700	9.4900	+0.105%	40,500	+7.798%
2023-05-31	9.4200	9.5000	9.4200	9.4800	+0.424%	47,050	+7.911%
2023-05-30	9.4400	9.4600	9.4100	9.4400	-0.632%	12,510	+8.369%
2023-05-29	9.5100	9.5200	9.4800	9.5000	0.000%	19,115	+7.684%
2023-05-26	9.4800	9.5000	9.4700	9.5000	0.000%	58,390	+7.684%
2023-05-25	9.5300	9.5400	9.5000	9.5000	-0.210%	30,549	+7.684%
2023-05-24	9.5300	9.5500	9.5000	9.5200	-0.314%	66,368	+7.458%
2023-05-23	9.5500	9.5600	9.5400	9.5500	0.000%	32,502	+7.120%
2023-05-19	9.5100	9.5500	9.5100	9.5500	+0.315%	42,183	+7.120%
2023-05-18	9.5300	9.5300	9.5100	9.5200	0.000%	22,300	+7.458%
2023-05-17	9.5000	9.5300	9.5000	9.5200	+0.105%	32,170	+7.458%
2023-05-16	9.5300	9.5300	9.5000	9.5100	-0.105%	25,813	+7.571%
2023-05-15	9.5200	9.5600	9.5000	9.5200	-0.210%	30,816	+7.458%
2023-05-12	9.5400	9.5500	9.5000	9.5400	-0.105%	52,695	+7.233%
2023-05-11	9.5500	9.5500	9.5300	9.5500	+0.315%	23,589	+7.120%
2023-05-10	9.5300	9.5500	9.5200	9.5200	0.000%	44,838	+7.458%
2023-05-09	9.5100	9.5200	9.4900	9.5200	+0.211%	40,963	+7.458%
2023-05-08	9.4800	9.5200	9.4800	9.5000	+0.211%	30,150	+7.684%
2023-05-05	9.5500	9.5500	8.7700	9.4800	-0.629%	81,950	+7.911%
2023-05-04	9.5500	9.5500	9.5300	9.5400	0.000%	20,300	+7.233%
2023-05-03	9.5700	9.5700	9.5400	9.5400	-0.105%	10,400	+7.233%
2023-05-02	9.5800	9.6000	9.5500	9.5500	-0.417%	64,495	+7.120%
2023-05-01	9.6000	9.6100	9.5800	9.5900	0.000%	45,622	+6.674%
2023-04-28	9.5700	9.6000	9.5700	9.5900	0.000%	33,242	+6.674%
2023-04-27	9.6100	9.6100	9.5900	9.5900	-0.519%	34,195	+6.674%
2023-04-26	9.6500	9.6600	9.6400	9.6400	0.000%	89,278	+6.120%
2023-04-25	9.6600	9.6700	9.6400	9.6400	-0.310%	43,380	+6.120%
2023-04-24	9.6500	9.6800	9.6500	9.6700	+0.207%	121,720	+5.791%
2023-04-21	9.6300	9.6600	9.6300	9.6500	+0.104%	68,900	+6.010%
2023-04-20	9.6500	9.6500	9.5500	9.6400	-1.128%	329,257	+6.120%
2023-04-19	9.7500	9.7800	9.7400	9.7500	-0.102%	38,928	+4.923%
2023-04-18	9.7600	9.7700	9.7200	9.7600	-0.102%	43,862	+4.816%
2023-04-17	9.7600	9.7700	9.7500	9.7700	+0.308%	15,768	+4.708%
2023-04-14	9.7800	9.7800	9.7300	9.7400	-0.409%	33,416	+5.031%
2023-04-13	9.7800	9.7900	9.7700	9.7800	+0.102%	18,010	+4.601%
2023-04-12	9.7300	9.7900	9.7100	9.7700	+0.514%	114,079	+4.708%
2023-04-11	9.7400	9.7500	9.7100	9.7200	-0.308%	27,848	+5.247%
2023-04-10	9.6800	9.7600	9.6800	9.7500	+0.206%	29,414	+4.923%
2023-04-06	9.7100	9.7400	9.6900	9.7300	+0.413%	33,141	+5.139%
2023-04-05	9.7100	9.7400	9.6900	9.6900	-0.103%	15,691	+5.573%
2023-04-04	9.7500	9.7500	9.5900	9.7000	-0.411%	54,906	+5.464%
2023-04-03	9.7500	9.7900	9.7400	9.7400	-0.307%	36,703	+5.031%
2023-03-31	9.7600	9.7800	9.7500	9.7700	+0.102%	49,500	+4.708%
2023-03-30	9.7200	9.7700	9.7100	9.7600	+0.103%	78,700	+4.816%
2023-03-29	9.6700	9.7500	9.6700	9.7500	+0.723%	62,148	+4.923%
2023-03-28	9.6400	9.6800	9.5800	9.6800	+0.833%	37,603	+5.682%
2023-03-27	9.7300	9.7300	9.5300	9.6000	-1.133%	102,465	+6.563%
2023-03-24	9.7400	9.7500	9.6800	9.7100	-0.206%	16,169	+5.355%
2023-03-23	9.7200	9.7300	9.6500	9.7300	+0.309%	17,975	+5.139%
2023-03-22	9.7000	9.7400	9.6900	9.7000	0.000%	32,176	+5.464%
2023-03-21	9.6500	9.7000	9.6400	9.7000	+0.727%	14,740	+5.464%
2023-03-20	9.6900	9.7000	9.6100	9.6300	-0.311%	28,953	+6.231%
2023-03-17	9.7000	9.7000	9.6600	9.6600	-0.310%	28,082	+5.901%
2023-03-16	9.6700	9.7000	9.6700	9.6900	+0.311%	28,120	+5.573%
2023-03-15	9.6500	9.6900	9.6200	9.6600	-0.207%	68,755	+5.901%
2023-03-14	9.6800	9.7400	9.6600	9.6800	+0.103%	46,160	+5.682%
2023-03-13	9.6800	9.7200	9.6200	9.6700	-0.206%	48,470	+5.791%
2023-03-10	9.8200	9.8300	9.6500	9.6900	-1.524%	92,821	+5.573%
2023-03-09	9.8500	9.8500	9.8300	9.8400	+0.102%	30,816	+3.963%
2023-03-08	9.8100	9.8500	9.8100	9.8300	0.000%	24,928	+4.069%
2023-03-07	9.8100	9.8300	9.8100	9.8300	0.000%	33,579	+4.069%
2023-03-06	9.8100	9.8300	9.8100	9.8300	+0.102%	35,149	+4.069%
2023-03-03	9.8300	9.8300	9.8100	9.8200	-0.203%	110,808	+4.175%
2023-03-02	9.8300	9.8400	9.8200	9.8400	+0.204%	23,716	+3.963%
2023-03-01	9.8300	9.8400	9.8200	9.8200	-0.305%	16,959	+4.175%
2023-02-28	9.8100	9.8600	9.8100	9.8500	+0.203%	53,875	+3.858%
2023-02-27	9.8300	9.8400	9.8200	9.8300	-0.405%	49,307	+4.069%
2023-02-24	9.8900	9.9000	9.8700	9.8700	-0.101%	88,133	+3.647%
2023-02-23	9.8800	9.8900	9.8700	9.8800	0.000%	49,181	+3.543%
2023-02-22	9.8800	9.9000	9.8800	9.8800	0.000%	14,451	+3.543%
2023-02-21	9.8800	9.8900	9.8800	9.8800	+0.203%	29,660	+3.543%
2023-02-17	9.8900	9.8900	9.8600	9.8600	-0.303%	38,310	+3.753%
2023-02-16	9.8900	9.8900	9.8900	9.8900	+0.101%	5,900	+3.438%
2023-02-15	9.8800	9.9100	9.8800	9.8800	+0.101%	43,022	+3.543%
2023-02-14	9.8300	9.8700	9.8300	9.8700	+0.203%	100,298	+3.647%
2023-02-13	9.8700	9.8700	9.8400	9.8500	-0.101%	36,895	+3.858%
2023-02-10	9.8600	9.8700	9.8300	9.8600	0.000%	34,301	+3.753%
2023-02-09	9.8300	9.8600	9.8200	9.8600	+0.102%	42,377	+3.753%
2023-02-08	9.8300	9.8500	9.8100	9.8500	+0.408%	48,295	+3.858%
2023-02-07	9.8100	9.8200	9.7700	9.8100	0.000%	45,530	+4.281%
2023-02-06	9.8000	9.8100	9.7900	9.8100	+0.204%	63,093	+4.281%
2023-02-03	9.7600	9.7900	9.7300	9.7900	+0.205%	55,283	+4.494%

.dark-mode .pVDL0b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pVDL0b{ color: #333333; background-color: white; border: 2px solid #333333; }FTN-AFINANCIAL 15 SPLIT CORP PFDstock TSE

FTN-A
FINANCIAL 15 SPLIT CORP PFD
stock TSE