Financial News
Faircourt Split Trust 6.00 Pct Prf C (TSX: FCS-PR-C )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 20, 2018 | 9.790 | 9.790 | 9.790 | 0 | +0.03(+0.31%) | |
| Dec 19, 2018 | 9.760 | 9.760 | 9.760 | 9.760 | 100 | -0.27(-2.69%) |
| Dec 14, 2018 | 10.03 | 10.03 | 10.03 | 0 | -0.05(-0.50%) | |
| Dec 13, 2018 | 10.08 | 10.08 | 10.08 | 10.08 | 400 | +0.01(+0.10%) |
| Dec 12, 2018 | 10.07 | 10.07 | 10.07 | 10.07 | 156 | -0.01(-0.10%) |
| Dec 07, 2018 | 10.08 | 10.08 | 10.08 | 0 | -0.03(-0.30%) | |
| Nov 30, 2018 | 10.11 | 10.11 | 10.11 | 0 | -0.01(-0.10%) | |
| Nov 29, 2018 | 10.02 | 10.12 | 10.02 | 10.12 | 8,691 | +0.02(+0.20%) |
| Nov 28, 2018 | 10.00 | 10.10 | 10.00 | 10.10 | 5,516 | +0.10(+1.00%) |
| Nov 27, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 1,000 | +0.00(+0.00%) |
| Nov 23, 2018 | 10.00 | 10.00 | 10.00 | 0 | -0.05(-0.50%) | |
| Nov 22, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 981 | +0.04(+0.40%) |
| Nov 21, 2018 | 10.01 | 10.01 | 10.01 | 10.01 | 200 | -0.02(-0.20%) |
| Nov 14, 2018 | 10.03 | 10.03 | 10.03 | 0 | -0.01(-0.10%) | |
| Nov 13, 2018 | 10.04 | 10.04 | 10.04 | 10.04 | 800 | -0.06(-0.59%) |
| Nov 07, 2018 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) | |
| Nov 06, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 120 | +0.05(+0.50%) |
| Nov 05, 2018 | 10.05 | 10.05 | 10.05 | 88 | +0.00(+0.00%) | |
| Oct 29, 2018 | 10.05 | 10.05 | 10.05 | 0 | -0.06(-0.59%) | |
| Oct 26, 2018 | 10.11 | 10.11 | 10.11 | 10.11 | 227 | +0.06(+0.60%) |
| Oct 23, 2018 | 10.05 | 10.05 | 10.05 | 0 | -0.04(-0.40%) | |
| Oct 19, 2018 | 10.09 | 10.09 | 10.09 | 0 | -0.03(-0.30%) | |
| Oct 18, 2018 | 10.05 | 10.12 | 10.05 | 10.12 | 1,600 | +0.07(+0.70%) |
| Oct 11, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | |
| Oct 09, 2018 | 10.05 | 10.05 | 10.05 | 0 | -0.04(-0.40%) | |
| Oct 04, 2018 | 10.09 | 10.09 | 10.09 | 0 | +0.04(+0.40%) | |
| Oct 03, 2018 | 10.03 | 10.05 | 10.03 | 10.05 | 2,400 | +0.01(+0.10%) |
| Oct 02, 2018 | 10.04 | 10.04 | 10.04 | 10.04 | 277 | +0.00(+0.00%) |
| Oct 01, 2018 | 10.04 | 10.04 | 10.03 | 10.04 | 4,200 | -0.01(-0.10%) |
| Sep 24, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.05(+0.50%) | |
| Sep 20, 2018 | 10.00 | 10.00 | 10.00 | 0 | -0.05(-0.50%) | |
| Sep 19, 2018 | 10.12 | 10.12 | 10.05 | 10.05 | 3,900 | -0.05(-0.50%) |
| Sep 18, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 1,953 | -0.15(-1.46%) |
| Sep 17, 2018 | 10.13 | 10.25 | 10.13 | 10.25 | 12,783 | +0.18(+1.79%) |
| Sep 14, 2018 | 10.10 | 10.10 | 10.07 | 10.07 | 1,750 | -0.03(-0.30%) |
| Sep 13, 2018 | 10.12 | 10.12 | 10.10 | 10.10 | 3,559 | -0.04(-0.39%) |
| Sep 10, 2018 | 10.14 | 10.14 | 10.14 | 0 | +0.05(+0.50%) | |
| Aug 31, 2018 | 10.09 | 10.09 | 10.09 | 0 | -0.02(-0.20%) | |
| Aug 29, 2018 | 10.11 | 10.11 | 10.11 | 0 | +0.02(+0.20%) | |
| Aug 28, 2018 | 10.09 | 10.09 | 10.09 | 46 | +0.00(+0.00%) | |
| Aug 22, 2018 | 10.09 | 10.09 | 10.09 | 0 | -0.01(-0.10%) | |
| Aug 20, 2018 | 10.10 | 10.10 | 10.10 | 0 | -0.03(-0.30%) | |
| Aug 17, 2018 | 10.13 | 10.13 | 10.13 | 10.13 | 1,203 | +0.02(+0.20%) |
| Aug 09, 2018 | 10.11 | 10.11 | 10.11 | 0 | +0.03(+0.30%) | |
| Aug 07, 2018 | 10.08 | 10.08 | 10.08 | 0 | +0.00(+0.00%) | |
| Jul 30, 2018 | 10.08 | 10.08 | 10.08 | 0 | +0.00(+0.00%) | |
| Jul 26, 2018 | 10.08 | 10.08 | 10.08 | 0 | +0.00(+0.00%) | |
| Jul 24, 2018 | 10.08 | 10.08 | 10.08 | 0 | -0.07(-0.69%) | |
| Jul 19, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.06(+0.59%) | |
| Jul 13, 2018 | 10.09 | 10.09 | 10.09 | 0 | +0.00(+0.00%) | |
| Jul 12, 2018 | 10.10 | 10.10 | 10.09 | 10.09 | 3,700 | -0.07(-0.69%) |
| Jul 11, 2018 | 10.10 | 10.16 | 10.10 | 10.16 | 1,500 | +0.12(+1.20%) |
| Jul 03, 2018 | 10.04 | 10.04 | 10.04 | 0 | -0.01(-0.10%) | |
| Jun 28, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | |
| Jun 22, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.02(+0.20%) | |
| Jun 20, 2018 | 10.03 | 10.03 | 10.03 | 0 | -0.11(-1.08%) | |
| Jun 19, 2018 | 10.14 | 10.14 | 10.14 | 10.14 | 1,000 | -0.04(-0.39%) |
| Jun 13, 2018 | 10.18 | 10.18 | 10.18 | 0 | +0.05(+0.49%) | |
| May 18, 2018 | 10.13 | 10.13 | 10.13 | 0 | -0.03(-0.30%) | |
| May 17, 2018 | 10.17 | 10.17 | 10.16 | 10.16 | 1,000 | +0.00(+0.00%) |
| May 16, 2018 | 10.28 | 10.29 | 10.16 | 10.16 | 1,200 | +0.02(+0.20%) |
| May 15, 2018 | 10.14 | 10.14 | 10.14 | 10.14 | 2,800 | -0.06(-0.59%) |
| May 10, 2018 | 10.20 | 10.20 | 10.20 | 0 | +0.03(+0.29%) | |
| May 09, 2018 | 10.17 | 10.17 | 10.17 | 10.17 | 1,900 | -0.03(-0.29%) |
| May 03, 2018 | 10.20 | 10.20 | 10.20 | 0 | +0.08(+0.79%) |
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.
