Toronto - Delayed Quote
CAD
Financial 15 Split Corp. (FTN.TO)
10.85
-0.15
(-1.40%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.10
11.10
10.75
10.85
10.85
169,000
Oct 30, 2026
0.126
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
11.03
11.17
11.03
11.13
11.00
131,300
Oct 28, 2026
10.98
11.05
10.96
11.02
10.90
49,300
Oct 27, 2026
10.85
11.01
10.85
10.99
10.87
67,500
Oct 26, 2026
10.79
10.90
10.75
10.89
10.77
58,300
Oct 23, 2026
10.80
10.86
10.73
10.79
10.67
44,600
Oct 22, 2026
10.93
10.93
10.80
10.85
10.73
94,500
Oct 21, 2026
10.84
10.99
10.84
10.93
10.81
52,100
Oct 20, 2026
10.86
10.88
10.78
10.84
10.72
95,500
Oct 19, 2026
10.83
10.86
10.78
10.80
10.68
67,900
Oct 16, 2026
11.00
11.05
10.88
10.90
10.78
100,400
Oct 15, 2026
10.88
11.05
10.88
10.98
10.86
42,500
Oct 14, 2026
11.00
11.02
10.89
10.98
10.86
108,000
Oct 13, 2026
10.95
11.06
10.93
11.00
10.88
81,500
Oct 9, 2026
10.87
11.00
10.87
10.91
10.79
125,000
Oct 8, 2026
10.59
10.90
10.52
10.88
10.76
134,700
Oct 7, 2026
10.96
10.96
10.75
10.77
10.65
131,900
Oct 6, 2026
11.02
11.03
10.96
10.98
10.86
56,400
Oct 5, 2026
11.10
11.10
10.89
10.95
10.83
101,500
Oct 2, 2026
10.88
11.13
10.88
11.08
10.95
186,500
Oct 1, 2026
11.08
11.11
10.69
10.80
10.68
252,600
Sep 30, 2026
11.23
11.32
11.08
11.15
11.02
135,300
Sep 29, 2026
0.126
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
11.42
11.43
11.26
11.29
11.16
91,300
Sep 28, 2026
11.56
11.56
11.42
11.42
11.17
218,000
Sep 25, 2026
11.40
11.64
11.40
11.64
11.38
138,500
Sep 24, 2026
11.46
11.49
11.25
11.47
11.22
216,700
Sep 23, 2026
11.64
11.64
11.33
11.39
11.14
214,000
Sep 22, 2026
11.67
11.73
11.45
11.61
11.35
122,100
Sep 21, 2026
11.53
11.68
11.49
11.62
11.36
104,600
Sep 18, 2026
11.27
11.47
11.27
11.45
11.20
49,400
Sep 17, 2026
11.50
11.60
11.36
11.51
11.25
144,300
Sep 16, 2026
11.41
11.46
11.24
11.43
11.18
138,300
Sep 15, 2026
11.49
11.49
11.27
11.36
11.11
84,300
Sep 14, 2026
11.60
11.67
11.35
11.52
11.26
122,600
Sep 11, 2026
11.43
11.79
11.43
11.65
11.39
158,300
Sep 10, 2026
11.20
11.43
11.15
11.38
11.13
145,300
Sep 9, 2026
11.31
11.42
10.93
11.31
11.06
327,100
Sep 8, 2026
11.58
11.64
11.35
11.41
11.16
164,800
Sep 4, 2026
11.74
11.81
11.66
11.69
11.43
163,700
Sep 3, 2026
11.50
11.81
11.49
11.81
11.55
186,100
Sep 2, 2026
11.11
11.50
11.11
11.41
11.16
179,400
Sep 1, 2026
11.30
11.41
11.00
11.08
10.83
265,800
Aug 31, 2026
0.126
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
11.69
11.75
11.35
11.49
11.23
89,500
Aug 28, 2026
11.92
11.93
11.82
11.87
11.48
65,400
Aug 27, 2026
11.87
11.99
11.73
11.82
11.43
136,200
Aug 26, 2026
11.78
12.00
11.78
11.87
11.48
124,900
Aug 25, 2026
11.40
11.88
11.40
11.77
11.39
166,000
Aug 24, 2026
11.12
11.43
11.10
11.35
10.98
254,300
Aug 21, 2026
11.12
11.68
11.11
11.58
11.20
323,500
Aug 20, 2026
11.78
11.79
11.02
11.11
10.75
566,800
Aug 19, 2026
12.01
12.20
11.65
11.66
11.28
323,400
Aug 18, 2026
12.47
12.48
11.70
11.88
11.49
644,300
Aug 17, 2026
12.52
12.59
12.46
12.46
12.05
105,400
Aug 14, 2026
12.50
12.60
12.50
12.58
12.17
50,900
Aug 13, 2026
12.46
12.56
12.45
12.48
12.07
95,800
Aug 12, 2026
12.46
12.48
12.36
12.45
12.04
86,300
Aug 11, 2026
12.44
12.50
12.41
12.46
12.05
101,100
Aug 10, 2026
12.42
12.49
12.30
12.42
12.02
134,000
Aug 7, 2026
12.60
12.60
12.35
12.45
12.04
276,000
Aug 6, 2026
12.68
12.70
12.56
12.60
12.19
112,000
Aug 5, 2026
12.70
12.80
12.61
12.71
12.30
114,700
Aug 4, 2026
12.75
12.85
12.55
12.77
12.35
177,100
Jul 31, 2026
0.126
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
12.49
12.63
12.49
12.52
12.11
84,900
Jul 30, 2026
12.36
12.65
12.36
12.60
12.07
243,400
Jul 29, 2026
12.91
12.92
11.91
12.17
11.66
535,800
Jul 28, 2026
12.96
12.99
12.84
12.97
12.42
173,500
Jul 27, 2026
12.92
13.02
12.88
12.95
12.40
208,900
Jul 24, 2026
12.79
12.88
12.79
12.82
12.28
148,800
Jul 23, 2026
12.83
12.84
12.67
12.79
12.25
220,900
Jul 22, 2026
12.80
12.90
12.79
12.89
12.34
124,900
Jul 21, 2026
12.70
12.83
12.69
12.79
12.25
114,000
Jul 20, 2026
12.94
13.00
12.62
12.63
12.10
238,200
Jul 17, 2026
12.90
13.00
12.83
12.89
12.34
314,900
Jul 16, 2026
13.00
13.18
12.96
13.01
12.46
155,900
Jul 15, 2026
12.84
13.10
12.84
13.03
12.48
218,900
Jul 14, 2026
12.50
12.82
12.50
12.80
12.26
160,800
Jul 13, 2026
12.54
12.60
12.48
12.52
11.99
144,200
Jul 10, 2026
12.30
12.57
12.30
12.55
12.02
144,200
Jul 9, 2026
12.13
12.36
12.13
12.33
11.81
170,100
Jul 8, 2026
12.30
12.30
12.04
12.09
11.58
187,800
Jul 7, 2026
12.20
12.39
12.20
12.35
11.83
167,700
Jul 6, 2026
12.05
12.24
12.04
12.24
11.72
178,300
Jul 3, 2026
11.92
12.06
11.91
12.01
11.50
186,700
Jul 2, 2026
11.94
12.03
11.89
11.90
11.40
203,500
Jun 30, 2026
0.126
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
11.97
12.02
11.91
11.96
11.45
107,900
Jun 29, 2026
12.00
12.10
12.00
12.10
11.47
236,100
Jun 26, 2026
11.91
12.05
11.90
12.00
11.37
232,000
Jun 25, 2026
11.91
11.95
11.88
11.94
11.32
157,700
Jun 24, 2026
11.85
11.94
11.82
11.91
11.29
130,900
Jun 23, 2026
11.88
11.91
11.78
11.89
11.27
205,300
Jun 22, 2026
11.87
11.94
11.82
11.90
11.28
173,800
Jun 19, 2026
11.80
11.93
11.79
11.88
11.26
128,300
Jun 18, 2026
11.64
11.72
11.53
11.71
11.10
180,000
Jun 17, 2026
11.30
11.60
11.30
11.47
10.87
186,700
Jun 16, 2026
11.10
11.28
11.08
11.28
10.69
237,300
Jun 15, 2026
11.00
11.13
11.00
11.04
10.46
271,000
Jun 12, 2026
10.86
10.95
10.83
10.95
10.38
326,300
Jun 11, 2026
10.72
10.82
10.72
10.80
10.24
269,000
Jun 10, 2026
10.75
10.78
10.68
10.75
10.19
162,900
Jun 9, 2026
10.69
10.79
10.65
10.74
10.18
120,500
Jun 8, 2026
10.66
10.76
10.66
10.71
10.15
81,900
Jun 5, 2026
10.70
10.76
10.63
10.69
10.13
148,600
Jun 4, 2026
10.60
10.76
10.60
10.73
10.17
166,900
Jun 3, 2026
10.66
10.67
10.58
10.61
10.06
90,600
Jun 2, 2026
10.59
10.64
10.56
10.63
10.07
198,000
Jun 1, 2026
10.64
10.66
10.52
10.57
10.02
262,600
May 29, 2026
0.126
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
10.70
10.74
10.60
10.65
10.09
174,900
May 28, 2026
10.86
10.88
10.77
10.79
10.11
382,400
May 27, 2026
10.83
10.90
10.76
10.84
10.15
248,400
May 26, 2026
10.92
10.92
10.80
10.83
10.14
209,300
May 25, 2026
10.75
10.90
10.75
10.85
10.16
223,900
May 22, 2026
10.73
10.76
10.69
10.73
10.05
89,900
May 21, 2026
10.66
10.75
10.65
10.69
10.01
164,000
May 20, 2026
10.58
10.67
10.57
10.66
9.98
131,200
May 19, 2026
11:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
10.64
10.75
10.51
10.60
9.93
451,700
May 15, 2026
10.52
10.55
10.45
10.55
9.88
398,310
May 14, 2026
10.36
10.54
10.36
10.51
9.84
727,320
May 13, 2026
10.23
10.55
10.23
10.32
9.66
1,258,510
May 12, 2026
9.93
9.96
9.89
9.96
9.33
118,910
May 11, 2026
9.94
9.99
9.90
9.93
9.30
86,900
May 8, 2026
9.95
9.98
9.94
9.95
9.32
112,310
May 7, 2026
9.95
9.99
9.91
9.91
9.28
145,090
May 6, 2026
9.92
10.00
9.92
9.95
9.32
172,920
May 5, 2026
9.85
9.91
9.79
9.90
9.27
83,050
May 4, 2026
9.90
9.91
9.79
9.85
9.22
145,420
May 1, 2026
9.94
9.97
9.85
9.90
9.27
146,520
Apr 30, 2026
0.114545
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
9.93
9.94
9.88
9.94
9.31
96,140
Apr 29, 2026
10.04
10.06
9.98
9.98
9.24
234,850
Apr 28, 2026
9.96
10.05
9.95
10.04
9.29
235,950
Apr 27, 2026
9.93
9.97
9.91
9.97
9.23
153,230
Apr 24, 2026
9.93
9.97
9.87
9.91
9.18
142,010
Apr 23, 2026
9.91
9.95
9.82
9.91
9.18
177,650
Apr 22, 2026
9.89
9.92
9.85
9.88
9.15
79,970
Apr 21, 2026
9.94
9.97
9.78
9.81
9.08
192,280
Apr 20, 2026
9.88
9.91
9.85
9.91
9.18
128,920
Apr 17, 2026
9.91
10.00
9.86
9.91
9.18
336,270
Apr 16, 2026
9.90
9.93
9.78
9.85
9.12
133,540
Apr 15, 2026
9.85
9.91
9.84
9.85
9.12
176,110
Apr 14, 2026
9.70
9.84
9.70
9.82
9.09
126,500
Apr 13, 2026
9.55
9.72
9.52
9.72
9.00
247,500
Apr 10, 2026
9.58
9.71
9.55
9.70
8.98
225,940
Apr 9, 2026
9.43
9.65
9.41
9.59
8.88
181,060
Apr 8, 2026
9.45
9.51
9.36
9.42
8.72
319,990
Apr 7, 2026
9.00
9.11
8.97
9.09
8.42
205,260
Apr 6, 2026
8.95
9.06
8.90
9.06
8.39
152,570
Apr 2, 2026
8.68
8.92
8.65
8.90
8.24
268,180
Apr 1, 2026
8.94
8.94
8.84
8.87
8.22
287,760
Mar 31, 2026
0.114545
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
8.74
8.85
8.66
8.85
8.19
168,740
Mar 30, 2026
8.80
8.83
8.71
8.80
8.04
278,740
Mar 27, 2026
8.78
8.78
8.69
8.77
8.02
301,950
Mar 26, 2026
8.79
8.86
8.76
8.79
8.03
80,850
Mar 25, 2026
8.86
8.94
8.81
8.87
8.11
353,980
Mar 24, 2026
8.67
8.82
8.67
8.82
8.06
163,570
Mar 23, 2026
8.73
8.82
8.61
8.79
8.03
145,200
Mar 20, 2026
8.64
8.68
8.48
8.57
7.83
187,990
Mar 19, 2026
8.76
8.76
8.57
8.66
7.92
217,360
Mar 18, 2026
8.85
8.87
8.76
8.82
8.06
308,990
Mar 17, 2026
8.79
8.99
8.79
8.82
8.06
230,340
Mar 16, 2026
8.43
8.78
8.43
8.73
7.98
286,220
Mar 13, 2026
8.47
8.55
8.37
8.37
7.65
186,230
Mar 12, 2026
8.57
8.65
8.35
8.35
7.64
335,830
Mar 11, 2026
8.85
9.02
8.67
8.79
8.03
298,430
Mar 10, 2026
8.36
8.97
8.35
8.79
8.03
589,710
Mar 9, 2026
7.91
8.29
7.64
8.19
7.49
1,246,190
Mar 6, 2026
9.11
9.11
8.30
8.53
7.79
954,580
Mar 5, 2026
9.36
9.38
9.13
9.16
8.37
397,100
Mar 4, 2026
9.43
9.43
9.36
9.37
8.57
147,620
Mar 3, 2026
9.49
9.49
9.16
9.35
8.54
512,710
Mar 2, 2026
9.55
9.64
9.48
9.59
8.76
249,590
Feb 27, 2026
0.114545
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
9.82
9.88
9.65
9.72
8.88
294,360
Feb 26, 2026
9.85
9.94
9.82
9.94
8.98
362,780
Feb 25, 2026
9.71
9.82
9.68
9.80
8.85
171,710
Feb 24, 2026
9.77
9.77
9.65
9.73
8.79
215,380
Feb 23, 2026
9.74
9.83
9.74
9.74
8.80
356,950
Feb 20, 2026
9.81
9.85
9.79
9.85
8.89
69,960
Feb 19, 2026
9.85
9.88
9.80
9.82
8.87
211,310
Feb 18, 2026
9.86
9.91
9.80
9.86
8.91
109,670
Feb 17, 2026
9.78
9.84
9.73
9.83
8.88
137,280
Feb 13, 2026
9.82
9.82
9.65
9.75
8.80
212,190
Feb 12, 2026
9.99
9.99
9.75
9.78
8.84
290,070
Feb 11, 2026
10.03
10.03
9.89
9.96
9.00
222,310
Feb 10, 2026
10.02
10.03
9.92
9.97
9.01
214,720
Feb 9, 2026
9.96
10.04
9.86
10.01
9.04
250,910
Feb 6, 2026
9.55
9.95
9.49
9.92
8.96
344,740
Feb 5, 2026
9.91
9.95
9.34
9.51
8.59
583,880
Feb 4, 2026
9.96
9.99
9.91
9.95
8.98
162,360
Feb 3, 2026
9.91
9.98
9.90
9.92
8.96
131,340
Feb 2, 2026
9.92
9.97
9.88
9.93
8.97
192,940
Jan 30, 2026
0.114545
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
9.96
9.99
9.84
9.95
8.99
281,160
Jan 29, 2026
10.00
10.05
9.96
10.05
8.98
253,330
Jan 28, 2026
9.99
10.04
9.95
10.02
8.95
201,960
Jan 27, 2026
9.97
10.00
9.96
9.99
8.92
181,720
Jan 26, 2026
9.91
9.97
9.91
9.95
8.89
129,030
Jan 23, 2026
10.00
10.00
9.88
9.91
8.85
220,550
Jan 22, 2026
9.95
10.02
9.95
9.98
8.91
116,820
Jan 21, 2026
9.85
9.96
9.85
9.93
8.87
182,050
Jan 20, 2026
9.82
9.94
9.75
9.85
8.80
563,420
Jan 19, 2026
10.00
10.00
9.86
9.92
8.86
343,420
Jan 16, 2026
10.00
10.04
9.98
10.02
8.95
128,700
Jan 15, 2026
9.85
9.99
9.85
9.95
8.88
138,930
Jan 14, 2026
10.00
10.01
9.82
9.85
8.79
428,780
Jan 13, 2026
10.06
10.10
9.98
9.98
8.91
225,390
Jan 12, 2026
10.06
10.07
9.98
10.01
8.94
211,970
Jan 9, 2026
10.04
10.11
10.04
10.09
9.01
271,040
Jan 8, 2026
10.01
10.09
9.96
10.04
8.96
133,430
Jan 7, 2026
10.01
10.01
9.97
10.00
8.93
119,790
Jan 6, 2026
9.98
10.05
9.97
10.01
8.94
264,660
Jan 5, 2026
9.87
9.96
9.87
9.95
8.89
257,950
Jan 2, 2026
9.87
9.91
9.86
9.87
8.82
249,040
Dec 31, 2025
0.114545
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
9.90
9.98
9.86
9.90
8.84
99,660
Dec 30, 2025
10.00
10.04
9.98
10.00
8.83
242,440
Dec 29, 2025
10.00
10.09
9.99
10.00
8.83
206,470
Dec 24, 2025
9.98
10.04
9.98
10.00
8.83
151,030
Dec 23, 2025
10.00
10.04
9.96
10.00
8.83
237,270
Dec 22, 2025
9.88
9.97
9.85
9.97
8.80
305,140
Dec 19, 2025
9.85
9.88
9.82
9.88
8.72
129,250
Dec 18, 2025
9.86
9.86
9.78
9.80
8.65
194,590
Dec 17, 2025
9.94
9.94
9.71
9.79
8.64
329,670
Dec 16, 2025
11:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
9.63
9.95
9.55
9.86
8.71
612,590
Dec 15, 2025
9.57
9.64
9.56
9.63
8.50
574,387
Dec 12, 2025
9.54
9.55
9.46
9.50
8.38
547,525
Dec 11, 2025
9.53
9.54
9.45
9.49
8.38
624,360
Dec 10, 2025
9.21
9.74
9.21
9.62
8.49
1,198,626
Dec 9, 2025
9.16
9.21
9.16
9.17
8.10
129,591
Dec 8, 2025
9.12
9.19
9.12
9.14
8.07
182,589
Dec 5, 2025
9.15
9.19
9.11
9.11
8.04
214,049
Dec 4, 2025
9.10
9.17
9.07
9.14
8.07
266,079
Dec 3, 2025
9.07
9.12
9.02
9.11
8.04
147,741
Dec 2, 2025
9.06
9.07
9.01
9.07
8.00
159,115
Dec 1, 2025
9.09
9.10
8.98
9.00
7.95
245,751
Nov 28, 2025
0.104132
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
9.13
9.15
9.01
9.13
8.06
105,754
Nov 27, 2025
9.20
9.21
9.19
9.19
8.02
162,261
Nov 26, 2025
9.11
9.21
9.11
9.19
8.02
324,159
Nov 25, 2025
9.04
9.12
9.00
9.12
7.96
208,120
Nov 24, 2025
8.97
9.06
8.97
9.00
7.86
200,497
Nov 21, 2025
8.93
9.05
8.93
8.98
7.83
101,761
Nov 20, 2025
9.02
9.06
8.94
8.95
7.81
117,249
Nov 19, 2025
8.89
8.94
8.89
8.93
7.79
161,535
Nov 18, 2025
8.93
8.99
8.85
8.88
7.75
253,374
Nov 17, 2025
9.01
9.07
8.94
8.98
7.84
95,711
Nov 14, 2025
8.94
9.07
8.91
9.01
7.86
134,552
Nov 13, 2025
9.13
9.14
9.00
9.02
7.87
193,721
Nov 12, 2025
9.05
9.16
9.05
9.15
7.99
328,273
Nov 11, 2025
9.07
9.07
9.03
9.05
7.90
53,482
Nov 10, 2025
8.96
9.06
8.96
9.05
7.90
157,179
Nov 7, 2025
8.94
8.94
8.87
8.93
7.79
178,959
Nov 6, 2025
8.96
8.97
8.90
8.93
7.80
81,433
Nov 5, 2025
8.94
8.96
8.90
8.96
7.82
100,430
Nov 4, 2025
8.96
8.96
8.89
8.91
7.78
222,398
Nov 3, 2025
9.05
9.05
8.97
8.98
7.84
250,470
Oct 31, 2025
0.104132
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
9.05
9.07
9.01
9.02
7.87
143,143
Oct 30, 2025
9.05
9.21
9.05
9.17
7.91
578,259
