Financial 15 Split Corp. FTN.TO
11.20 CAD +0.06 (+0.54%)
As ofNov 13, 2026, 4:00 PM EST
11.12 Day range 11.22
8.19 52-week range 13.03
- YTD
- +13.13%
- 1 year
- +24.17%
FTN.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.17 | 11.22 | 11.12 | 11.20 | +0.06 | +0.54% | 43,114 |
| Nov 12, 2026 | 11.24 | 11.25 | 11.13 | 11.14 | -0.08 | -0.71% | 92,700 |
| Nov 11, 2026 | 11.15 | 11.25 | 11.15 | 11.22 | +0.13 | +1.17% | 82,200 |
| Nov 10, 2026 | 10.94 | 11.13 | 10.94 | 11.09 | +0.17 | +1.56% | 155,200 |
| Nov 9, 2026 | 10.84 | 11.00 | 10.79 | 10.92 | +0.21 | +1.96% | 125,000 |
| Nov 6, 2026 | 10.69 | 10.87 | 10.67 | 10.71 | +0.05 | +0.47% | 101,700 |
| Nov 5, 2026 | 11.11 | 11.15 | 10.60 | 10.66 | -0.52 | -4.65% | 297,300 |
| Nov 4, 2026 | 10.98 | 11.22 | 10.98 | 11.18 | +0.28 | +2.57% | 250,500 |
| Nov 3, 2026 | 10.86 | 10.91 | 10.85 | 10.90 | -0.03 | -0.27% | 40,700 |
| Nov 2, 2026 | 10.88 | 10.97 | 10.86 | 10.93 | +0.08 | +0.74% | 97,300 |
| Oct 30, 2026 | 11.10 | 11.10 | 10.75 | 10.85 | -0.28 | -2.52% | 169,000 |
| Oct 29, 2026 | 11.03 | 11.17 | 11.03 | 11.13 | +0.11 | +1.00% | 131,300 |
| Oct 28, 2026 | 10.98 | 11.05 | 10.96 | 11.02 | +0.03 | +0.27% | 49,300 |
| Oct 27, 2026 | 10.85 | 11.01 | 10.85 | 10.99 | +0.10 | +0.92% | 67,500 |
| Oct 26, 2026 | 10.79 | 10.90 | 10.75 | 10.89 | +0.10 | +0.93% | 58,300 |
| Oct 23, 2026 | 10.80 | 10.86 | 10.73 | 10.79 | -0.06 | -0.55% | 44,600 |
| Oct 22, 2026 | 10.93 | 10.93 | 10.80 | 10.85 | -0.08 | -0.73% | 94,500 |
| Oct 21, 2026 | 10.84 | 10.99 | 10.84 | 10.93 | +0.09 | +0.83% | 52,100 |
| Oct 20, 2026 | 10.86 | 10.88 | 10.78 | 10.84 | +0.04 | +0.37% | 95,500 |
| Oct 19, 2026 | 10.83 | 10.86 | 10.78 | 10.80 | -0.10 | -0.92% | 67,900 |
| Oct 16, 2026 | 11.00 | 11.05 | 10.88 | 10.90 | -0.08 | -0.73% | 100,400 |
| Oct 15, 2026 | 10.88 | 11.05 | 10.88 | 10.98 | 0.00 | 0.00% | 42,500 |
| Oct 14, 2026 | 11.00 | 11.02 | 10.89 | 10.98 | -0.02 | -0.18% | 108,000 |
| Oct 13, 2026 | 10.95 | 11.06 | 10.93 | 11.00 | +0.09 | +0.82% | 81,500 |
| Oct 9, 2026 | 10.87 | 11.00 | 10.87 | 10.91 | +0.03 | +0.28% | 125,000 |
| Oct 8, 2026 | 10.59 | 10.90 | 10.52 | 10.88 | +0.11 | +1.02% | 134,700 |
| Oct 7, 2026 | 10.96 | 10.96 | 10.75 | 10.77 | -0.21 | -1.91% | 131,900 |
| Oct 6, 2026 | 11.02 | 11.03 | 10.96 | 10.98 | +0.03 | +0.27% | 56,400 |
| Oct 5, 2026 | 11.10 | 11.10 | 10.89 | 10.95 | -0.13 | -1.17% | 101,500 |
| Oct 2, 2026 | 10.88 | 11.13 | 10.88 | 11.08 | +0.28 | +2.59% | 186,500 |
| Oct 1, 2026 | 11.08 | 11.11 | 10.69 | 10.80 | -0.35 | -3.14% | 252,600 |
| Sep 30, 2026 | 11.23 | 11.32 | 11.08 | 11.15 | -0.14 | -1.24% | 135,300 |
| Sep 29, 2026 | 11.42 | 11.43 | 11.26 | 11.29 | -0.13 | -1.14% | 91,300 |
| Sep 28, 2026 | 11.56 | 11.56 | 11.42 | 11.42 | -0.22 | -1.89% | 218,000 |
| Sep 25, 2026 | 11.40 | 11.64 | 11.40 | 11.64 | +0.17 | +1.48% | 138,500 |
| Sep 24, 2026 | 11.46 | 11.49 | 11.25 | 11.47 | +0.08 | +0.70% | 216,700 |
| Sep 23, 2026 | 11.64 | 11.64 | 11.33 | 11.39 | -0.22 | -1.89% | 214,000 |
| Sep 22, 2026 | 11.67 | 11.73 | 11.45 | 11.61 | -0.01 | -0.09% | 122,100 |
| Sep 21, 2026 | 11.53 | 11.68 | 11.49 | 11.62 | +0.17 | +1.48% | 104,600 |
| Sep 18, 2026 | 11.27 | 11.47 | 11.27 | 11.45 | -0.06 | -0.52% | 49,400 |
| Sep 17, 2026 | 11.50 | 11.60 | 11.36 | 11.51 | +0.08 | +0.70% | 144,300 |
| Sep 16, 2026 | 11.41 | 11.46 | 11.24 | 11.43 | +0.07 | +0.62% | 138,300 |
| Sep 15, 2026 | 11.49 | 11.49 | 11.27 | 11.36 | -0.16 | -1.39% | 84,300 |
| Sep 14, 2026 | 11.60 | 11.67 | 11.35 | 11.52 | -0.13 | -1.12% | 122,600 |
| Sep 11, 2026 | 11.43 | 11.79 | 11.43 | 11.65 | +0.27 | +2.37% | 158,300 |
| Sep 10, 2026 | 11.20 | 11.43 | 11.15 | 11.38 | +0.07 | +0.62% | 145,300 |
| Sep 9, 2026 | 11.31 | 11.42 | 10.93 | 11.31 | -0.10 | -0.88% | 327,100 |
| Sep 8, 2026 | 11.58 | 11.64 | 11.35 | 11.41 | -0.28 | -2.40% | 164,800 |
| Sep 4, 2026 | 11.74 | 11.81 | 11.66 | 11.69 | -0.12 | -1.02% | 163,700 |
| Sep 3, 2026 | 11.50 | 11.81 | 11.49 | 11.81 | +0.40 | +3.51% | 186,100 |
| Sep 2, 2026 | 11.11 | 11.50 | 11.11 | 11.41 | +0.33 | +2.98% | 179,400 |
| Sep 1, 2026 | 11.30 | 11.41 | 11.00 | 11.08 | -0.41 | -3.57% | 265,800 |
| Aug 31, 2026 | 11.69 | 11.75 | 11.35 | 11.49 | -0.38 | -3.20% | 89,500 |
| Aug 28, 2026 | 11.92 | 11.93 | 11.82 | 11.87 | +0.05 | +0.42% | 65,400 |
| Aug 27, 2026 | 11.87 | 11.99 | 11.73 | 11.82 | -0.05 | -0.42% | 136,200 |
| Aug 26, 2026 | 11.78 | 12.00 | 11.78 | 11.87 | +0.10 | +0.85% | 124,900 |
| Aug 25, 2026 | 11.40 | 11.88 | 11.40 | 11.77 | +0.42 | +3.70% | 166,000 |
| Aug 24, 2026 | 11.12 | 11.43 | 11.10 | 11.35 | -0.23 | -1.99% | 254,300 |
| Aug 21, 2026 | 11.12 | 11.68 | 11.11 | 11.58 | +0.47 | +4.23% | 323,500 |
| Aug 20, 2026 | 11.78 | 11.79 | 11.02 | 11.11 | -0.55 | -4.72% | 566,800 |
| Aug 19, 2026 | 12.01 | 12.20 | 11.65 | 11.66 | -0.22 | -1.85% | 323,400 |
| Aug 18, 2026 | 12.47 | 12.48 | 11.70 | 11.88 | -0.58 | -4.65% | 644,300 |
| Aug 17, 2026 | 12.52 | 12.59 | 12.46 | 12.46 | -0.12 | -0.95% | 105,400 |
| Aug 14, 2026 | 12.50 | 12.60 | 12.50 | 12.58 | +0.10 | +0.80% | 50,900 |
64 days, newest first. Daily bars as drawn on the FTN.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.