Financial 15 Split

FTN
🏛️ canada →
10.75
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 7.77 7.80 7.74 7.80 0.1M
2023-12-28 7.81 7.83 7.65 7.83 0.1M
2023-12-27 7.82 7.94 7.82 7.90 0.3M
2023-12-22 7.73 7.89 7.72 7.80 0.2M
2023-12-21 7.80 7.81 7.65 7.71 0.3M
2023-12-20 7.75 7.97 7.72 7.73 0.5M
2023-12-19 7.61 7.75 7.61 7.73 0.2M
2023-12-18 7.52 7.64 7.52 7.59 0.2M
2023-12-15 7.50 7.53 7.43 7.48 0.3M
2023-12-14 7.20 7.50 7.19 7.48 0.5M
2023-12-13 7.09 7.18 7.04 7.18 0.2M
2023-12-12 7.09 7.13 7.01 7.13 0.1M
2023-12-11 7.12 7.15 6.93 7.08 0.2M
2023-12-08 7.00 7.10 7.00 7.10 0.2M
2023-12-07 6.98 7.00 6.96 7.00 0.1M
2023-12-06 6.95 6.99 6.91 6.97 0.3M
2023-12-05 6.89 6.92 6.86 6.90 0.1M
2023-12-04 6.94 6.95 6.87 6.95 0.2M
2023-12-01 6.92 6.95 6.85 6.95 0.2M
2023-11-30 6.95 6.95 6.83 6.95 0.1M
2023-11-29 6.86 6.96 6.79 6.90 0.3M
2023-11-28 7.17 7.17 6.85 6.97 0.4M
2023-11-27 7.22 7.22 7.13 7.19 0.3M
2023-11-24 7.23 7.24 7.19 7.23 0.1M
2023-11-23 7.16 7.24 7.13 7.20 0.1M
2023-11-22 7.00 7.11 6.98 7.08 0.2M
2023-11-21 7.05 7.05 6.95 7.00 0.3M
2023-11-20 6.89 6.98 6.88 6.94 0.2M
2023-11-17 6.79 6.85 6.77 6.83 0.1M
2023-11-16 6.83 6.83 6.67 6.78 0.2M
2023-11-15 6.63 6.82 6.62 6.82 0.2M
2023-11-14 6.45 6.60 6.45 6.59 0.2M
2023-11-13 6.39 6.43 6.31 6.39 0.1M
2023-11-10 6.30 6.40 6.25 6.39 0.1M
2023-11-09 6.25 6.31 6.25 6.28 0.1M
2023-11-08 6.17 6.26 6.16 6.25 0.1M
2023-11-07 6.20 6.24 6.07 6.19 0.1M
2023-11-06 6.34 6.34 6.16 6.23 0.1M
2023-11-03 6.18 6.35 6.17 6.29 0.3M
2023-11-02 5.90 6.15 5.90 6.12 0.2M
2023-11-01 5.68 5.91 5.68 5.84 0.1M
2023-10-31 5.71 5.73 5.63 5.67 0.1M
2023-10-30 5.57 5.75 5.51 5.66 0.3M
2023-10-27 6.05 6.05 5.70 5.75 0.5M
2023-10-26 6.00 6.08 5.96 6.03 0.3M
2023-10-25 6.09 6.11 5.97 6.02 0.2M
2023-10-24 6.14 6.23 6.01 6.08 0.2M
2023-10-23 6.15 6.25 5.95 6.09 0.2M
2023-10-20 6.27 6.27 6.10 6.18 0.2M
2023-10-19 6.40 6.44 6.27 6.29 0.2M
2023-10-18 6.65 6.65 6.41 6.48 0.1M
2023-10-17 6.65 6.69 6.59 6.64 0.1M
2023-10-16 6.50 6.72 6.46 6.70 0.2M
2023-10-13 6.57 6.67 6.36 6.44 0.2M
2023-10-12 6.73 6.73 6.42 6.49 0.2M
2023-10-11 6.59 6.73 6.52 6.71 0.2M
2023-10-10 6.50 6.60 6.46 6.50 0.3M
2023-10-06 6.48 6.52 6.14 6.49 0.3M
2023-10-05 6.13 6.60 6.08 6.56 0.4M
2023-10-04 5.55 6.06 5.55 6.04 0.3M
2023-10-03 6.19 6.19 5.45 5.54 0.8M
2023-10-02 6.83 6.84 6.16 6.25 0.6M
2023-09-29 7.10 7.11 6.81 6.86 0.3M
2023-09-28 7.25 7.25 7.00 7.10 0.2M
2023-09-27 7.45 7.46 7.30 7.34 0.2M
2023-09-26 7.44 7.44 7.36 7.40 0.1M
2023-09-25 7.51 7.53 7.44 7.50 0.1M
2023-09-22 7.53 7.61 7.48 7.53 0.2M
2023-09-21 7.66 7.66 7.36 7.42 0.2M
2023-09-20 7.61 7.70 7.55 7.68 0.1M
2023-09-19 7.65 7.65 7.54 7.61 0.1M
2023-09-18 7.72 7.74 7.63 7.67 0.1M
2023-09-15 7.79 7.79 7.67 7.70 0.2M
2023-09-14 7.60 7.83 7.60 7.79 0.3M
2023-09-13 7.55 7.66 7.54 7.59 0.3M
2023-09-12 7.60 7.61 7.39 7.57 0.2M
2023-09-11 7.48 7.64 7.43 7.60 0.2M
2023-09-08 6.61 7.54 6.59 7.38 0.6M
2023-09-07 6.91 7.09 6.76 6.77 0.6M
2023-09-06 7.41 7.48 7.14 7.19 0.5M
2023-09-05 8.00 8.00 7.31 7.52 0.7M
2023-09-01 8.19 8.23 7.88 8.03 0.5M
2023-08-31 8.56 8.57 7.92 8.24 0.5M
2023-08-30 8.65 8.66 8.53 8.57 0.3M
2023-08-29 8.75 8.79 8.71 8.79 0.2M
2023-08-28 8.85 8.85 8.72 8.78 0.2M
2023-08-25 8.85 8.86 8.76 8.82 0.1M
2023-08-24 8.81 8.85 8.81 8.85 0.1M
2023-08-23 8.71 8.80 8.71 8.80 0.1M
2023-08-22 8.75 8.75 8.68 8.70 0.1M
2023-08-21 8.77 8.81 8.70 8.72 0.2M
2023-08-18 8.72 8.83 8.70 8.77 0.2M
2023-08-17 8.77 8.79 8.72 8.76 0.1M
2023-08-16 8.78 8.82 8.77 8.77 0.1M
2023-08-15 8.85 8.85 8.77 8.78 0.1M
2023-08-14 8.83 8.89 8.78 8.89 0.1M
2023-08-11 8.86 8.88 8.84 8.87 0.1M
2023-08-10 8.77 8.88 8.76 8.86 0.1M
2023-08-09 8.75 8.79 8.72 8.78 0.1M
2023-08-08 8.75 8.76 8.70 8.75 0.1M
2023-08-04 8.73 8.79 8.73 8.76 0.1M
2023-08-03 8.68 8.73 8.67 8.70 0.1M
2023-08-02 8.81 8.82 8.70 8.71 0.2M
2023-08-01 8.89 8.89 8.76 8.85 0.2M
2023-07-31 8.99 8.99 8.88 8.91 0.1M
2023-07-28 8.99 9.03 8.97 8.97 0.1M
2023-07-27 9.10 9.12 9.03 9.04 0.2M
2023-07-26 9.18 9.19 9.00 9.08 0.2M
2023-07-25 9.26 9.26 9.16 9.17 0.2M
2023-07-24 9.31 9.31 9.19 9.24 0.2M
2023-07-21 9.28 9.31 9.22 9.24 0.1M
2023-07-20 9.28 9.30 9.26 9.27 0.1M
2023-07-19 9.23 9.28 9.17 9.27 0.1M
2023-07-18 9.09 9.24 9.07 9.23 0.2M
2023-07-17 9.05 9.09 9.04 9.08 0.1M
2023-07-14 9.00 9.07 8.98 9.06 0.1M
2023-07-13 8.95 9.00 8.91 8.99 0.1M
2023-07-12 8.92 8.94 8.90 8.94 0.1M
2023-07-11 8.86 8.92 8.85 8.89 0.1M
2023-07-10 8.81 8.90 8.80 8.87 0.1M
2023-07-07 8.81 8.88 8.80 8.82 0.1M
2023-07-06 8.82 8.82 8.78 8.82 0.1M
2023-07-05 8.82 8.84 8.82 8.82 0.1M
2023-07-04 8.81 8.86 8.80 8.84 0.1M
2023-06-30 8.84 8.87 8.81 8.86 0.0M
2023-06-29 8.77 8.90 8.77 8.79 0.1M
2023-06-28 8.95 8.96 8.81 8.88 0.2M
2023-06-27 8.95 8.98 8.92 8.97 0.1M
2023-06-26 8.87 8.95 8.83 8.94 0.1M
2023-06-23 8.86 8.88 8.83 8.87 0.1M
2023-06-22 8.89 8.89 8.82 8.89 0.1M
2023-06-21 8.84 8.90 8.82 8.90 0.1M
2023-06-20 8.87 8.87 8.82 8.85 0.0M
2023-06-19 8.90 8.91 8.83 8.87 0.1M
2023-06-16 8.77 8.88 8.76 8.85 0.2M
2023-06-15 8.79 8.79 8.74 8.74 0.1M
2023-06-14 8.80 8.82 8.75 8.75 0.1M
2023-06-13 8.78 8.78 8.73 8.74 0.1M
2023-06-12 8.73 8.74 8.71 8.72 0.1M
2023-06-09 8.73 8.76 8.71 8.72 0.1M
2023-06-08 8.74 8.74 8.71 8.73 0.1M
2023-06-07 8.74 8.74 8.69 8.74 0.1M
2023-06-06 8.68 8.71 8.67 8.70 0.1M
2023-06-05 8.71 8.72 8.69 8.69 0.1M
2023-06-02 8.70 8.73 8.64 8.70 0.2M
2023-06-01 8.66 8.70 8.66 8.68 0.1M
2023-05-31 8.68 8.70 8.66 8.68 0.1M
2023-05-30 8.76 8.76 8.69 8.72 0.1M
2023-05-29 8.85 8.91 8.83 8.85 0.1M
2023-05-26 8.76 8.90 8.76 8.83 0.2M
2023-05-25 8.76 8.78 8.73 8.74 0.1M
2023-05-24 8.75 8.76 8.70 8.76 0.1M
2023-05-23 8.79 8.81 8.76 8.77 0.2M
2023-05-19 8.85 8.89 8.78 8.78 0.1M
2023-05-18 8.80 8.86 8.80 8.80 0.1M
2023-05-17 8.79 8.82 8.77 8.80 0.1M
2023-05-16 8.78 8.79 8.75 8.79 0.1M
2023-05-15 8.75 8.79 8.74 8.77 0.1M
2023-05-12 8.78 8.83 8.72 8.75 0.1M
2023-05-11 8.88 8.88 8.72 8.75 0.3M
2023-05-10 8.90 8.90 8.84 8.90 0.1M
2023-05-09 8.90 8.90 8.83 8.86 0.0M
2023-05-08 8.94 8.94 8.87 8.91 0.1M
2023-05-05 8.89 8.94 8.84 8.84 0.1M
2023-05-04 8.93 8.93 8.70 8.77 0.2M
2023-05-03 8.95 8.99 8.89 8.90 0.1M
2023-05-02 8.97 8.97 8.90 8.95 0.1M
2023-05-01 9.03 9.07 9.00 9.02 0.2M
2023-04-28 9.01 9.06 9.00 9.04 0.1M
2023-04-27 9.05 9.08 9.05 9.08 0.1M
2023-04-26 9.22 9.24 9.16 9.20 0.1M
2023-04-25 9.23 9.24 9.18 9.24 0.1M
2023-04-24 9.21 9.24 9.16 9.24 0.1M
2023-04-21 9.16 9.21 9.11 9.21 0.1M
2023-04-20 9.20 9.20 9.14 9.16 0.1M
2023-04-19 9.17 9.22 9.16 9.22 0.1M
2023-04-18 9.15 9.18 9.13 9.18 0.1M
2023-04-17 9.10 9.13 9.04 9.13 0.1M
2023-04-14 9.05 9.12 9.03 9.12 0.1M
2023-04-13 8.98 9.02 8.95 8.98 0.1M
2023-04-12 9.08 9.08 8.97 9.00 0.1M
2023-04-11 9.01 9.02 8.96 9.02 0.1M
2023-04-10 8.83 8.97 8.82 8.93 0.1M
2023-04-06 8.84 8.86 8.81 8.84 0.0M
2023-04-05 8.85 8.86 8.77 8.85 0.1M
2023-04-04 8.98 9.02 8.78 8.85 0.1M
2023-04-03 9.06 9.07 8.98 8.98 0.1M
2023-03-31 9.08 9.17 9.08 9.08 0.1M
2023-03-30 9.17 9.19 9.08 9.11 0.1M
2023-03-29 9.23 9.26 9.19 9.24 0.1M
2023-03-28 9.19 9.25 9.15 9.19 0.1M
2023-03-27 9.20 9.20 9.11 9.17 0.1M
2023-03-24 9.02 9.15 8.98 9.15 0.1M
2023-03-23 9.12 9.17 9.04 9.13 0.1M
2023-03-22 9.11 9.16 9.08 9.12 0.1M
2023-03-21 9.01 9.18 8.98 9.09 0.2M
2023-03-20 8.79 8.85 8.75 8.83 0.2M
2023-03-17 8.81 8.81 8.68 8.79 0.3M
2023-03-16 8.75 8.86 8.75 8.82 0.2M
2023-03-15 8.72 9.00 8.58 8.78 0.3M
2023-03-14 9.20 9.29 9.05 9.07 0.2M
2023-03-13 9.21 9.35 8.90 9.06 0.5M
2023-03-10 9.42 9.43 9.22 9.22 0.3M
2023-03-09 9.63 9.63 9.47 9.47 0.2M
2023-03-08 9.64 9.70 9.60 9.62 0.1M
2023-03-07 9.75 9.75 9.58 9.61 0.1M
2023-03-06 9.80 9.83 9.71 9.74 0.1M
2023-03-03 9.63 9.77 9.63 9.77 0.0M
2023-03-02 9.62 9.62 9.54 9.60 0.1M
2023-03-01 9.74 9.75 9.58 9.61 0.1M
2023-02-28 9.82 9.82 9.70 9.72 0.1M
2023-02-27 9.85 9.88 9.80 9.80 0.1M
2023-02-24 9.83 9.95 9.79 9.95 0.2M
2023-02-23 9.90 9.90 9.78 9.84 0.1M
2023-02-22 9.85 9.93 9.78 9.83 0.1M
2023-02-21 9.90 9.95 9.84 9.87 0.2M
2023-02-17 9.89 9.94 9.85 9.89 0.2M
2023-02-16 9.87 9.92 9.84 9.90 0.1M
2023-02-15 9.81 9.91 9.81 9.91 0.1M
2023-02-14 9.80 9.84 9.76 9.84 0.1M
2023-02-13 9.79 9.83 9.76 9.80 0.1M
2023-02-10 9.69 9.75 9.64 9.75 0.1M
2023-02-09 9.77 9.83 9.66 9.67 0.1M
2023-02-08 9.71 9.76 9.69 9.76 0.1M
2023-02-07 9.70 9.73 9.65 9.71 0.1M
2023-02-06 9.65 9.71 9.62 9.71 0.1M
2023-02-03 9.63 9.70 9.63 9.68 0.1M
2023-02-02 9.64 9.65 9.57 9.65 0.1M
2023-02-01 9.57 9.60 9.54 9.60 0.1M
2023-01-31 9.58 9.59 9.55 9.58 0.1M
2023-01-30 9.65 9.65 9.57 9.57 0.1M
2023-01-27 9.70 9.72 9.67 9.70 0.1M
2023-01-26 9.65 9.69 9.59 9.69 0.1M
2023-01-25 9.61 9.64 9.55 9.64 0.1M
2023-01-24 9.57 9.63 9.55 9.62 0.1M
2023-01-23 9.55 9.62 9.53 9.59 0.1M
2023-01-20 9.50 9.57 9.47 9.52 0.2M
2023-01-19 9.54 9.55 9.43 9.48 0.2M
2023-01-18 9.71 9.72 9.58 9.59 0.2M
2023-01-17 9.69 9.70 9.65 9.70 0.1M
2023-01-16 9.65 9.68 9.60 9.67 0.2M
2023-01-13 9.60 9.64 9.52 9.64 0.1M
2023-01-12 9.57 9.65 9.54 9.62 0.3M
2023-01-11 9.52 9.58 9.52 9.57 0.1M
2023-01-10 9.46 9.52 9.44 9.52 0.1M
2023-01-09 9.47 9.51 9.42 9.50 0.1M
2023-01-06 9.39 9.40 9.33 9.40 0.1M
2023-01-05 9.30 9.36 9.29 9.33 0.1M
2023-01-04 9.28 9.32 9.24 9.31 0.1M
2023-01-03 9.27 9.31 9.19 9.25 0.1M