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 26, 2018 | 10.22 | 10.22 | 10.22 | 0 | -0.03(-0.29%) | |
| Apr 25, 2018 | 10.21 | 10.25 | 10.21 | 10.25 | 2,000 | +0.15(+1.49%) |
| Apr 23, 2018 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) | |
| Apr 20, 2018 | 10.11 | 10.11 | 10.10 | 10.10 | 22,568 | -0.01(-0.10%) |
| Apr 19, 2018 | 10.15 | 10.15 | 10.11 | 10.11 | 1,000 | -0.04(-0.39%) |
| Apr 17, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.04(+0.40%) | |
| Mar 26, 2018 | 10.11 | 10.11 | 10.11 | 0 | +0.01(+0.10%) | |
| Mar 19, 2018 | 10.10 | 10.10 | 10.10 | 0 | -0.01(-0.10%) | |
| Mar 15, 2018 | 10.11 | 10.11 | 10.11 | 0 | +0.06(+0.60%) | |
| Mar 14, 2018 | 10.15 | 10.15 | 10.05 | 10.05 | 2,770 | -0.10(-0.99%) |
| Mar 13, 2018 | 10.15 | 10.15 | 10.15 | 10.15 | 4,700 | -0.03(-0.29%) |
| Mar 09, 2018 | 10.18 | 10.18 | 10.18 | 0 | +0.08(+0.79%) | |
| Mar 08, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 600 | -0.06(-0.59%) |
| Mar 07, 2018 | 10.16 | 10.16 | 10.16 | 10.16 | 2,000 | +0.01(+0.10%) |
| Mar 06, 2018 | 10.15 | 10.15 | 10.15 | 10.15 | 5,300 | +0.00(+0.00%) |
| Mar 02, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.04(+0.40%) | |
| Feb 22, 2018 | 10.11 | 10.11 | 10.11 | 0 | +0.00(+0.00%) | |
| Feb 20, 2018 | 10.11 | 10.11 | 10.11 | 0 | +0.00(+0.00%) | |
| Feb 16, 2018 | 10.11 | 10.11 | 10.11 | 0 | -0.02(-0.20%) | |
| Feb 15, 2018 | 10.10 | 10.13 | 10.10 | 10.13 | 3,500 | +0.10(+1.00%) |
| Feb 09, 2018 | 10.03 | 10.03 | 10.03 | 0 | -0.02(-0.20%) | |
| Feb 05, 2018 | 10.05 | 10.05 | 10.05 | 0 | -0.04(-0.40%) | |
| Feb 02, 2018 | 10.09 | 10.09 | 10.09 | 10.09 | 300 | +0.00(+0.00%) |
| Feb 01, 2018 | 10.09 | 10.09 | 10.09 | 10.09 | 700 | +0.07(+0.70%) |
| Jan 31, 2018 | 10.06 | 10.06 | 10.02 | 10.02 | 2,980 | -0.04(-0.40%) |
| Jan 30, 2018 | 10.06 | 10.06 | 10.06 | 10.06 | 350 | +0.00(+0.00%) |
| Jan 29, 2018 | 10.06 | 10.06 | 10.06 | 10.06 | 2,500 | -0.03(-0.30%) |
| Jan 26, 2018 | 10.09 | 10.09 | 10.06 | 10.09 | 1,354 | -0.03(-0.30%) |
| Jan 25, 2018 | 10.12 | 10.12 | 10.12 | 10.12 | 100 | +0.02(+0.20%) |
| Jan 24, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 600 | -0.02(-0.20%) |
| Jan 22, 2018 | 10.12 | 10.12 | 10.12 | 0 | +0.02(+0.20%) | |
| Jan 19, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 1,126 | +0.00(+0.00%) |
| Jan 18, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 1,300 | -0.02(-0.20%) |
| Jan 17, 2018 | 10.10 | 10.12 | 10.10 | 10.12 | 6,000 | +0.02(+0.20%) |
| Jan 16, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 800 | +0.00(+0.00%) |
| Jan 15, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 1,200 | +0.00(+0.00%) |
| Jan 12, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 6,300 | +0.05(+0.50%) |
| Jan 11, 2018 | 10.08 | 10.08 | 10.05 | 10.05 | 12,000 | -0.02(-0.20%) |
| Jan 05, 2018 | 10.07 | 10.07 | 10.07 | 0 | +0.01(+0.10%) | |
| Jan 04, 2018 | 10.06 | 10.06 | 10.06 | 10.06 | 4,600 | -0.06(-0.59%) |
| Jan 02, 2018 | 10.12 | 10.12 | 10.12 | 0 | +0.02(+0.20%) | |
| Dec 29, 2017 | 10.10 | 10.10 | 10.10 | 0 | +0.05(+0.50%) | |
| Dec 28, 2017 | 10.07 | 10.07 | 10.05 | 10.05 | 2,139 | -0.05(-0.50%) |
| Dec 21, 2017 | 10.10 | 10.10 | 10.10 | 0 | +0.01(+0.10%) | |
| Dec 19, 2017 | 10.09 | 10.09 | 10.09 | 0 | +0.08(+0.80%) | |
| Dec 18, 2017 | 10.01 | 10.01 | 10.01 | 10.01 | 867 | -0.08(-0.79%) |
| Dec 15, 2017 | 10.06 | 10.10 | 10.06 | 10.09 | 7,135 | -0.09(-0.88%) |
| Dec 14, 2017 | 10.11 | 10.20 | 10.11 | 10.18 | 13,751 | +0.03(+0.30%) |
| Dec 13, 2017 | 10.15 | 10.15 | 10.15 | 10.15 | 5,700 | +0.00(+0.00%) |
| Dec 12, 2017 | 10.10 | 10.15 | 10.10 | 10.15 | 21,350 | +0.05(+0.50%) |
| Dec 11, 2017 | 10.10 | 10.15 | 10.10 | 10.10 | 17,500 | +0.00(+0.00%) |
| Dec 08, 2017 | 10.10 | 10.10 | 10.10 | 10.10 | 500 | +0.02(+0.20%) |
| Dec 04, 2017 | 10.08 | 10.08 | 10.08 | 0 | -0.06(-0.59%) | |
| Dec 01, 2017 | 10.14 | 10.14 | 10.14 | 10.14 | 1,000 | +0.03(+0.30%) |
| Nov 30, 2017 | 10.10 | 10.11 | 10.10 | 10.11 | 5,100 | +0.01(+0.10%) |
| Nov 29, 2017 | 10.10 | 10.10 | 10.10 | 10.10 | 400 | +0.00(+0.00%) |
| Nov 28, 2017 | 10.10 | 10.10 | 10.10 | 10.10 | 9,000 | +0.00(+0.00%) |
| Nov 27, 2017 | 10.07 | 10.10 | 10.04 | 10.10 | 9,075 | +0.04(+0.40%) |
| Nov 23, 2017 | 10.06 | 10.06 | 10.06 | 0 | -0.09(-0.89%) | |
| Nov 22, 2017 | 10.09 | 10.15 | 10.08 | 10.15 | 6,600 | +0.07(+0.69%) |
| Nov 21, 2017 | 10.07 | 10.12 | 10.07 | 10.08 | 11,200 | -0.01(-0.10%) |
| Nov 20, 2017 | 10.06 | 10.09 | 10.05 | 10.09 | 7,300 | +0.00(+0.00%) |
| Nov 17, 2017 | 10.10 | 10.10 | 10.04 | 10.09 | 22,492 | +0.05(+0.50%) |
| Nov 15, 2017 | 10.04 | 10.04 | 10.04 | 0 | -0.03(-0.30%) | |
| Nov 14, 2017 | 10.10 | 10.10 | 10.07 | 10.07 | 14,612 | -0.01(-0.10%) |
| Nov 13, 2017 | 10.14 | 10.14 | 10.08 | 10.08 | 24,100 | -0.16(-1.56%) |
| Nov 09, 2017 | 10.24 | 10.24 | 10.24 | 0 | +0.13(+1.29%) | |
| Oct 20, 2017 | 10.11 | 10.11 | 10.11 | 0 | -0.24(-2.32%) | |
| Oct 06, 2017 | 10.35 | 10.35 | 10.35 | 0 | -0.01(-0.10%) | |
| Oct 04, 2017 | 10.36 | 10.36 | 10.36 | 0 | +0.00(+0.00%) | |
| Oct 03, 2017 | 10.37 | 10.37 | 10.37 | 10.36 | 2,000 | +0.01(+0.10%) |
| Sep 19, 2017 | 10.35 | 10.35 | 10.35 | 0 | -0.01(-0.10%) | |
| Sep 06, 2017 | 10.36 | 10.36 | 10.36 | 0 | +0.00(+0.00%) | |
| Sep 01, 2017 | 10.36 | 10.36 | 10.36 | 0 | +0.10(+0.97%) | |
| Aug 31, 2017 | 10.27 | 10.27 | 10.26 | 10.26 | 840 | -0.24(-2.29%) |
| Aug 03, 2017 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) | |
| Jul 31, 2017 | 10.50 | 10.50 | 10.50 | 1 | +0.25(+2.44%) | |
| Jul 28, 2017 | 10.25 | 10.25 | 10.25 | 10.25 | 100 | -0.30(-2.84%) |
| Jul 27, 2017 | 10.25 | 10.55 | 10.25 | 10.55 | 780 | +0.32(+3.13%) |
| Jul 24, 2017 | 10.23 | 10.23 | 10.23 | 0 | -0.01(-0.10%) | |
| Jul 21, 2017 | 10.23 | 10.24 | 10.23 | 10.24 | 2,000 | +0.14(+1.39%) |
| Jul 20, 2017 | 10.12 | 10.12 | 10.10 | 10.10 | 1,855 | -0.02(-0.20%) |
| Jul 17, 2017 | 10.12 | 10.12 | 10.12 | 0 | +0.00(+0.00%) | |
| Jul 14, 2017 | 10.13 | 10.13 | 10.12 | 10.12 | 1,400 | -0.13(-1.27%) |
| Jul 11, 2017 | 10.25 | 10.25 | 10.25 | 0 | +0.15(+1.49%) | |
| Jul 06, 2017 | 10.10 | 10.10 | 10.10 | 0 | -0.10(-0.98%) | |
| Jul 04, 2017 | 10.20 | 10.20 | 10.20 | 0 | +0.13(+1.29%) | |
| Jul 03, 2017 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
| Jun 26, 2017 | 10.07 | 10.07 | 10.07 | 0 | -0.17(-1.66%) | |
| Jun 20, 2017 | 10.24 | 10.24 | 10.24 | 0 | +0.00(+0.00%) | |
| Jun 16, 2017 | 10.24 | 10.24 | 10.24 | 0 | +0.00(+0.00%) | |
| May 29, 2017 | 10.24 | 10.24 | 10.24 | 0 | +0.00(+0.00%) | |
| May 18, 2017 | 10.24 | 10.24 | 10.24 | 0 | +0.04(+0.39%) | |
| May 17, 2017 | 10.20 | 10.20 | 10.19 | 10.20 | 1,479 | -0.09(-0.87%) |
| May 09, 2017 | 10.29 | 10.29 | 10.29 | 0 | +0.09(+0.88%) |
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.
