Italia markets closed

Financial 15 Split Corp. (FTN.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
8,16+0,04 (+0,44%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20248,198,198,098,168,16223.100
28 giu 20240.126 Dividendo
27 giu 20248,238,258,198,258,12284.400
26 giu 20248,308,308,188,218,08400.300
25 giu 20248,338,338,268,318,18201.900
24 giu 20248,268,348,258,338,20164.500
21 giu 20248,288,288,188,268,13126.100
20 giu 20248,328,328,218,308,17140.000
19 giu 20248,298,328,238,298,1682.400
18 giu 20248,188,328,178,298,16198.200
17 giu 20248,118,188,078,178,05119.500
14 giu 20248,058,217,958,218,08292.200
13 giu 20248,138,158,068,138,01160.000
12 giu 20248,228,248,138,148,02132.000
11 giu 20248,238,238,108,148,02351.500
10 giu 20248,248,278,218,238,10112.000
07 giu 20248,268,298,218,288,1586.300
06 giu 20248,258,288,228,288,1555.500
05 giu 20248,288,288,208,288,1584.400
04 giu 20248,268,268,208,248,11131.700
03 giu 20248,298,318,218,308,1767.400
31 mag 20248,288,288,198,288,1583.500
31 mag 20240.126 Dividendo
30 mag 20248,288,378,258,338,08221.300
29 mag 20248,258,348,258,288,03238.900
28 mag 20248,498,498,338,378,12275.400
27 mag 20248,468,508,428,488,22126.300
24 mag 20248,408,458,388,428,1789.100
23 mag 20248,468,488,368,408,15242.100
22 mag 20248,478,548,448,448,19230.500
21 mag 20248,398,488,388,468,20150.900
17 mag 20248,408,428,368,418,16126.400
16 mag 20248,368,408,358,408,15158.100
15 mag 20248,358,418,308,358,10385.900
14 mag 20248,348,348,288,338,08150.200
13 mag 20248,308,348,278,348,09117.700
10 mag 20248,288,358,238,278,02198.200
09 mag 20248,228,298,188,278,02249.700
08 mag 20248,168,228,098,227,97271.800
07 mag 20248,198,198,128,197,94155.200
06 mag 20248,128,208,068,207,95148.300
03 mag 20248,078,118,048,087,84125.200
02 mag 20248,058,077,958,037,79124.300
01 mag 20248,008,147,988,067,82167.300
30 apr 20248,078,077,978,027,78149.500
29 apr 20248,078,108,058,097,85145.600
29 apr 20240.126 Dividendo
26 apr 20248,208,218,158,207,83278.000
25 apr 20248,138,198,088,187,81164.500
24 apr 20248,188,248,158,227,85189.000
23 apr 20248,098,188,058,167,79167.500
22 apr 20248,008,087,968,027,66129.800
19 apr 20247,928,007,887,977,61147.500
18 apr 20247,898,017,857,927,56176.800
17 apr 20247,878,027,847,877,52208.000
16 apr 20247,867,897,737,827,47208.200
15 apr 20247,968,117,837,867,51248.700
12 apr 20248,148,147,857,937,57539.500
11 apr 20248,198,228,108,137,76216.300
10 apr 20248,148,278,138,177,80305.000
09 apr 20248,288,318,218,257,88114.900
08 apr 20248,178,308,168,267,89160.200
05 apr 20248,128,198,078,177,8080.600
04 apr 20248,208,208,068,097,73166.500
03 apr 20247,998,177,998,177,80120.200
02 apr 20248,028,057,988,017,65104.500
01 apr 20248,148,158,058,107,73206.400
28 mar 20248,118,168,088,147,77134.900
27 mar 20248,098,147,998,147,77165.500
27 mar 20240.126 Dividendo
26 mar 20248,248,258,168,177,68202.400
25 mar 20248,188,238,178,217,72176.600
22 mar 20248,188,228,118,157,66150.800
21 mar 20248,068,198,068,187,69221.500
20 mar 20247,908,057,908,037,55278.100
19 mar 20247,897,947,877,917,44118.400
18 mar 20247,897,937,877,877,40205.000
15 mar 20247,847,917,847,897,4298.700
14 mar 20247,907,907,777,847,37134.800
13 mar 20247,887,937,867,907,43195.800
12 mar 20247,847,917,837,897,42141.700
11 mar 20247,847,887,717,847,37170.200
08 mar 20247,847,897,827,887,41113.900
07 mar 20247,827,857,797,857,3899.600
06 mar 20247,827,837,737,807,33128.900
05 mar 20247,657,807,657,737,27166.900
04 mar 20247,667,717,637,697,23219.600
01 mar 20247,647,687,587,677,21137.800
29 feb 20247,687,717,627,677,21128.300
28 feb 20247,697,697,607,677,21159.600
28 feb 20240.126 Dividendo
27 feb 20247,857,857,767,787,20218.000
26 feb 20247,867,917,827,847,25144.100
23 feb 20247,817,877,757,867,27272.300
22 feb 20247,787,827,757,797,21196.200
21 feb 20247,757,757,697,747,16259.800
20 feb 20247,717,757,687,717,13217.500
16 feb 20247,707,747,557,707,12188.300
15 feb 20247,567,727,517,717,13193.900
14 feb 20247,447,547,447,526,96143.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...