Financial News
Faircourt Split Trust 6.00 Pct Prf C (TSX: FCS-PR-C )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2016 | 10.10 | 10.10 | 10.10 | 0 | +0.04(+0.40%) | |
| Apr 27, 2016 | 10.07 | 10.07 | 10.06 | 10.06 | 866 | +0.04(+0.40%) |
| Apr 18, 2016 | 10.02 | 10.02 | 10.02 | 0 | -0.28(-2.72%) | |
| Apr 11, 2016 | 10.30 | 10.30 | 10.30 | 0 | +0.25(+2.49%) | |
| Apr 06, 2016 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | |
| Apr 01, 2016 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | |
| Mar 31, 2016 | 10.05 | 10.05 | 10.05 | 10.05 | 1,400 | -0.10(-0.99%) |
| Mar 28, 2016 | 10.15 | 10.15 | 10.15 | 0 | +0.14(+1.40%) | |
| Mar 24, 2016 | 10.01 | 10.01 | 10.01 | 0 | -0.04(-0.40%) | |
| Mar 18, 2016 | 10.05 | 10.05 | 10.05 | 0 | +0.05(+0.50%) | |
| Mar 17, 2016 | 10.01 | 10.01 | 10.00 | 10.00 | 1,400 | -0.15(-1.48%) |
| Mar 11, 2016 | 10.15 | 10.15 | 10.15 | 0 | +0.15(+1.50%) | |
| Mar 09, 2016 | 10.00 | 10.00 | 10.00 | 0 | -0.05(-0.50%) | |
| Feb 25, 2016 | 10.05 | 10.05 | 10.05 | 0 | +0.05(+0.50%) | |
| Feb 24, 2016 | 10.00 | 10.00 | 10.00 | 10.00 | 1,746 | +0.04(+0.40%) |
| Feb 19, 2016 | 9.960 | 9.960 | 9.960 | 0 | -0.09(-0.90%) | |
| Feb 17, 2016 | 10.05 | 10.05 | 10.05 | 0 | +0.09(+0.90%) | |
| Feb 12, 2016 | 9.960 | 9.960 | 9.960 | 0 | -0.01(-0.10%) | |
| Feb 11, 2016 | 10.05 | 10.05 | 9.970 | 9.970 | 3,266 | -0.08(-0.80%) |
| Feb 09, 2016 | 10.05 | 10.05 | 10.05 | 0 | +0.01(+0.10%) | |
| Feb 08, 2016 | 10.08 | 10.08 | 10.04 | 10.04 | 2,632 | -0.05(-0.50%) |
| Feb 04, 2016 | 10.09 | 10.09 | 10.09 | 0 | +0.03(+0.30%) | |
| Feb 03, 2016 | 10.06 | 10.06 | 10.06 | 10.06 | 2,109 | +0.01(+0.10%) |
| Jan 29, 2016 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | |
| Jan 25, 2016 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | |
| Jan 21, 2016 | 10.05 | 10.05 | 10.05 | 0 | +0.04(+0.40%) | |
| Jan 20, 2016 | 10.03 | 10.03 | 10.01 | 10.01 | 11,430 | -0.01(-0.10%) |
| Jan 19, 2016 | 10.03 | 10.06 | 10.02 | 10.02 | 2,900 | -0.02(-0.20%) |
| Jan 14, 2016 | 10.04 | 10.04 | 10.04 | 0 | +0.01(+0.10%) | |
| Jan 12, 2016 | 10.03 | 10.03 | 10.03 | 0 | +0.00(+0.00%) | |
| Jan 07, 2016 | 10.03 | 10.03 | 10.03 | 50 | -0.05(-0.50%) | |
| Dec 21, 2015 | 10.08 | 10.08 | 10.08 | 0 | +0.00(+0.00%) | |
| Dec 18, 2015 | 10.08 | 10.08 | 10.08 | 10.08 | 2,200 | +0.00(+0.00%) |
| Dec 17, 2015 | 10.08 | 10.08 | 10.08 | 10.08 | 1,000 | +0.05(+0.50%) |
| Dec 14, 2015 | 10.03 | 10.03 | 10.03 | 0 | -0.06(-0.59%) | |
| Dec 07, 2015 | 10.09 | 10.09 | 10.09 | 0 | +0.00(+0.00%) | |
| Dec 04, 2015 | 10.09 | 10.09 | 10.09 | 10.09 | 4,665 | +0.03(+0.30%) |
| Dec 02, 2015 | 10.06 | 10.06 | 10.06 | 0 | -0.03(-0.30%) | |
| Nov 30, 2015 | 10.09 | 10.09 | 10.09 | 0 | +0.01(+0.10%) | |
| Nov 25, 2015 | 10.08 | 10.08 | 10.08 | 0 | -0.01(-0.10%) | |
| Nov 24, 2015 | 10.09 | 10.09 | 10.09 | 10.09 | 2,166 | +0.00(+0.00%) |
| Nov 23, 2015 | 10.09 | 10.09 | 10.09 | 10.09 | 2,732 | -0.13(-1.27%) |
| Nov 17, 2015 | 10.22 | 10.22 | 10.22 | 0 | +0.16(+1.59%) | |
| Nov 16, 2015 | 10.06 | 10.06 | 10.06 | 10.06 | 2,799 | +0.02(+0.20%) |
| Nov 11, 2015 | 10.04 | 10.04 | 10.04 | 0 | -0.06(-0.59%) | |
| Nov 05, 2015 | 10.10 | 10.10 | 10.10 | 0 | +0.06(+0.60%) | |
| Nov 03, 2015 | 10.04 | 10.04 | 10.04 | 0 | -0.03(-0.30%) | |
| Nov 02, 2015 | 10.07 | 10.07 | 10.07 | 10.07 | 1,866 | +0.02(+0.20%) |
| Oct 27, 2015 | 10.05 | 10.05 | 10.05 | 0 | -0.04(-0.40%) | |
| Oct 26, 2015 | 10.16 | 10.17 | 10.09 | 10.09 | 2,134 | +0.06(+0.60%) |
| Oct 22, 2015 | 10.03 | 10.03 | 10.03 | 0 | +0.02(+0.20%) | |
| Oct 19, 2015 | 10.01 | 10.01 | 10.01 | 0 | +0.03(+0.30%) | |
| Oct 16, 2015 | 9.980 | 9.980 | 9.980 | 9.980 | 1,866 | +0.01(+0.10%) |
| Oct 13, 2015 | 9.970 | 9.970 | 9.970 | 0 | -0.12(-1.19%) | |
| Oct 07, 2015 | 10.09 | 10.09 | 10.09 | 0 | +0.19(+1.92%) | |
| Oct 06, 2015 | 9.910 | 9.910 | 9.900 | 9.900 | 1,833 | -0.10(-1.00%) |
| Oct 01, 2015 | 10.00 | 10.00 | 10.00 | 68 | -0.01(-0.10%) | |
| Sep 28, 2015 | 10.01 | 10.01 | 10.01 | 0 | -0.11(-1.09%) | |
| Sep 25, 2015 | 10.01 | 10.12 | 10.01 | 10.12 | 1,686 | +0.12(+1.20%) |
| Sep 21, 2015 | 10.00 | 10.00 | 10.00 | 0 | -0.12(-1.19%) | |
| Sep 17, 2015 | 10.12 | 10.12 | 10.12 | 0 | +0.11(+1.10%) | |
| Sep 15, 2015 | 10.01 | 10.01 | 10.01 | 0 | -0.10(-0.99%) | |
| Sep 14, 2015 | 10.11 | 10.11 | 10.11 | 10.11 | 473 | -0.04(-0.39%) |
| Sep 11, 2015 | 10.15 | 10.15 | 10.15 | 10.15 | 500 | +0.05(+0.50%) |
| Sep 09, 2015 | 10.10 | 10.10 | 10.10 | 0 | -0.05(-0.49%) | |
| Sep 02, 2015 | 10.15 | 10.15 | 10.15 | 0 | +0.10(+1.00%) | |
| Sep 01, 2015 | 10.05 | 10.05 | 10.05 | 10.05 | 1,699 | +0.00(+0.00%) |
| Aug 31, 2015 | 10.05 | 10.05 | 10.00 | 10.05 | 2,898 | -0.03(-0.30%) |
| Aug 28, 2015 | 10.08 | 10.08 | 10.08 | 10.08 | 2,333 | -0.12(-1.18%) |
| Aug 27, 2015 | 10.20 | 10.20 | 10.20 | 10.20 | 2,000 | +0.05(+0.49%) |
| Aug 25, 2015 | 10.15 | 10.15 | 10.15 | 0 | +0.05(+0.50%) | |
| Aug 24, 2015 | 9.910 | 10.10 | 9.900 | 10.10 | 11,297 | +0.10(+1.00%) |
| Aug 21, 2015 | 10.09 | 10.09 | 10.00 | 10.00 | 9,330 | -0.15(-1.48%) |
| Aug 20, 2015 | 10.15 | 10.15 | 10.15 | 10.15 | 1,400 | +0.09(+0.89%) |
| Aug 19, 2015 | 10.18 | 10.18 | 10.06 | 10.06 | 4,399 | -0.11(-1.08%) |
| Aug 11, 2015 | 10.17 | 10.17 | 10.17 | 0 | +0.16(+1.60%) | |
| Aug 10, 2015 | 10.11 | 10.11 | 10.01 | 10.01 | 1,213 | -0.14(-1.38%) |
| Aug 07, 2015 | 10.30 | 10.30 | 10.15 | 10.15 | 1,000 | -0.25(-2.40%) |
| Aug 04, 2015 | 10.40 | 10.40 | 10.40 | 0 | +0.20(+1.96%) | |
| Jul 27, 2015 | 10.20 | 10.20 | 10.20 | 0 | -0.10(-0.97%) | |
| Jul 24, 2015 | 10.30 | 10.30 | 10.30 | 10.30 | 900 | -0.19(-1.81%) |
| Jul 23, 2015 | 10.49 | 10.49 | 10.49 | 10.49 | 100 | +0.19(+1.84%) |
| Jul 21, 2015 | 10.30 | 10.30 | 10.30 | 0 | +0.05(+0.49%) | |
| Jul 20, 2015 | 10.28 | 10.28 | 10.25 | 10.25 | 2,600 | -0.03(-0.29%) |
| Jul 14, 2015 | 10.28 | 10.28 | 10.28 | 0 | +0.00(+0.00%) | |
| Jul 10, 2015 | 10.28 | 10.28 | 10.28 | 0 | +0.01(+0.10%) | |
| Jul 07, 2015 | 10.27 | 10.27 | 10.27 | 0 | +0.02(+0.20%) | |
| Jun 24, 2015 | 10.25 | 10.25 | 10.25 | 0 | -0.05(-0.49%) | |
| Jun 22, 2015 | 10.30 | 10.30 | 10.30 | 0 | +0.12(+1.18%) | |
| Jun 17, 2015 | 10.18 | 10.18 | 10.18 | 0 | -0.22(-2.12%) | |
| Jun 16, 2015 | 10.37 | 10.40 | 10.37 | 10.40 | 3,200 | +0.14(+1.36%) |
| Jun 11, 2015 | 10.26 | 10.26 | 10.26 | 0 | +0.00(+0.00%) | |
| Jun 05, 2015 | 10.26 | 10.26 | 10.26 | 0 | -0.10(-0.97%) | |
| Jun 01, 2015 | 10.36 | 10.36 | 10.36 | 0 | +0.03(+0.29%) | |
| May 29, 2015 | 10.33 | 10.33 | 10.33 | 10.33 | 1,000 | +0.00(+0.00%) |
| May 27, 2015 | 10.33 | 10.33 | 10.33 | 0 | +0.12(+1.18%) | |
| May 26, 2015 | 10.21 | 10.21 | 10.21 | 10.21 | 4,000 | +0.01(+0.10%) |
| May 25, 2015 | 10.25 | 10.25 | 10.20 | 10.20 | 7,900 | -0.05(-0.49%) |
| May 22, 2015 | 10.20 | 10.25 | 10.19 | 10.25 | 5,100 | +0.07(+0.69%) |
| May 20, 2015 | 10.18 | 10.18 | 10.18 | 0 | -0.01(-0.10%) | |
| May 15, 2015 | 10.19 | 10.19 | 10.19 | 0 | -0.09(-0.88%) | |
| May 08, 2015 | 10.28 | 10.28 | 10.28 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
