Financial News
US Financial 15 Split Corp (TSX: FTU )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 0.4100 | 200 | +0.00(+0.00%) | |||
| May 28, 2024 | 0.4100 | 0 | +0.01(+2.50%) | |||
| May 23, 2024 | 0.4000 | 0 | -0.02(-4.76%) | |||
| May 16, 2024 | 0.4200 | 0 | +0.00(+0.00%) | |||
| May 15, 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | 3,750 | +0.05(+13.51%) |
| May 10, 2024 | 0.3700 | 0 | +0.00(+0.00%) | |||
| May 09, 2024 | 0.4150 | 0.4300 | 0.3150 | 0.3700 | 42,000 | -0.04(-10.84%) |
| May 08, 2024 | 0.3750 | 0.4150 | 0.3750 | 0.4150 | 1,500 | +0.02(+5.06%) |
| May 07, 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 1,000 | -0.02(-5.95%) |
| May 02, 2024 | 0.4200 | 150 | +0.05(+13.51%) | |||
| Apr 29, 2024 | 0.3700 | 0 | -0.02(-5.13%) | |||
| Apr 26, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 500 | +0.02(+5.41%) |
| Apr 24, 2024 | 0.3700 | 0 | +0.02(+5.71%) | |||
| Apr 23, 2024 | 0.4000 | 0.4000 | 0.2800 | 0.3500 | 22,078 | -0.03(-7.89%) |
| Apr 22, 2024 | 0.3500 | 0.4300 | 0.2800 | 0.3800 | 29,050 | +0.05(+15.15%) |
| Apr 19, 2024 | 0.2800 | 0.3300 | 0.2400 | 0.3300 | 9,500 | +0.01(+3.13%) |
| Apr 11, 2024 | 0.3200 | 0 | -0.05(-13.51%) | |||
| Apr 08, 2024 | 0.3700 | 0 | +0.02(+5.71%) | |||
| Apr 04, 2024 | 0.3500 | 0 | -0.03(-7.89%) | |||
| Apr 03, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 2,500 | -0.04(-9.52%) |
| Apr 02, 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 3,000 | +0.00(+0.00%) |
| Mar 28, 2024 | 0.4200 | 454 | +0.06(+16.67%) | |||
| Mar 27, 2024 | 0.3300 | 0.3600 | 0.3200 | 0.3600 | 11,830 | +0.04(+12.50%) |
| Mar 26, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 3,000 | +0.00(+0.00%) |
| Mar 25, 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 20,520 | +0.02(+6.67%) |
| Mar 22, 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 18,380 | +0.02(+7.14%) |
| Mar 21, 2024 | 0.1900 | 0.2800 | 0.1900 | 0.2800 | 10,679 | +0.09(+47.37%) |
| Mar 18, 2024 | 0.1900 | 0 | +0.01(+2.70%) | |||
| Mar 11, 2024 | 0.1850 | 0 | -0.01(-5.13%) | |||
| Mar 05, 2024 | 0.1950 | 0 | -0.04(-15.22%) | |||
| Mar 04, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 500 | +0.03(+15.00%) |
| Mar 01, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 2,500 | +0.00(+0.00%) |
| Feb 29, 2024 | 0.2500 | 0.2800 | 0.2000 | 0.2000 | 6,000 | -0.05(-20.00%) |
| Feb 28, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,500 | +0.02(+8.70%) |
| Feb 27, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,600 | -0.02(-8.00%) |
| Feb 26, 2024 | 0.2100 | 0.2500 | 0.2100 | 0.2500 | 15,750 | +0.05(+28.21%) |
| Feb 23, 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 9,515 | +0.00(+0.00%) |
| Feb 22, 2024 | 0.2150 | 0.2150 | 0.1950 | 0.1950 | 3,000 | +0.02(+11.43%) |
| Feb 20, 2024 | 0.1750 | 0 | +0.00(+0.00%) | |||
| Feb 16, 2024 | 0.1750 | 0 | -0.06(-23.91%) | |||
| Feb 13, 2024 | 0.2300 | 0 | +0.04(+21.05%) | |||
| Feb 12, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 11,022 | +0.00(+0.00%) |
| Feb 08, 2024 | 0.1900 | 0 | -0.04(-15.56%) | |||
| Feb 06, 2024 | 0.2250 | 0 | +0.04(+18.42%) | |||
| Jan 23, 2024 | 0.1900 | 0 | -0.01(-2.56%) | |||
| Jan 19, 2024 | 0.1950 | 0 | -0.01(-2.50%) | |||
| Jan 18, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 4,000 | -0.02(-9.09%) |
| Jan 15, 2024 | 0.2200 | 0 | +0.02(+10.00%) | |||
| Jan 12, 2024 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | 6,000 | -0.08(-27.27%) |
| Jan 05, 2024 | 0.2750 | 0 | +0.01(+1.85%) | |||
| Jan 04, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 500 | +0.02(+8.00%) |
| Dec 27, 2023 | 0.2500 | 0 | +0.04(+19.05%) | |||
| Dec 22, 2023 | 0.2100 | 0 | -0.04(-16.00%) | |||
| Dec 21, 2023 | 0.2200 | 0.2500 | 0.2200 | 0.2500 | 10,000 | +0.00(+0.00%) |
| Dec 19, 2023 | 0.2500 | 100 | +0.00(+0.00%) | |||
| Dec 18, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,649 | +0.02(+6.38%) |
| Dec 14, 2023 | 0.2350 | 0 | +0.01(+4.44%) | |||
| Dec 13, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 2,156 | +0.02(+7.14%) |
| Dec 07, 2023 | 0.2100 | 0 | +0.01(+7.69%) | |||
| Dec 06, 2023 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 2,000 | +0.01(+2.63%) |
| Dec 05, 2023 | 0.1900 | 0.1900 | 0.1850 | 0.1900 | 5,500 | +0.02(+11.76%) |
| Dec 01, 2023 | 0.1700 | 0 | +0.00(+0.00%) | |||
| Nov 30, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 7,399 | +0.00(+0.00%) |
| Nov 29, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 1,300 | +0.02(+9.68%) |
| Nov 28, 2023 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 2,040 | -0.02(-8.82%) |
| Nov 23, 2023 | 0.1700 | 0 | +0.00(+0.00%) | |||
| Nov 20, 2023 | 0.1700 | 0 | +0.01(+3.03%) | |||
| Nov 17, 2023 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 1,085 | -0.01(-2.94%) |
| Nov 08, 2023 | 0.1700 | 0 | +0.01(+3.03%) | |||
| Oct 26, 2023 | 0.1650 | 25 | +0.01(+3.13%) | |||
| Oct 25, 2023 | 0.1700 | 0.1700 | 0.1500 | 0.1600 | 38,018 | -0.03(-15.79%) |
| Oct 13, 2023 | 0.1900 | 0 | +0.00(+0.00%) | |||
| Oct 12, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 8,500 | -0.01(-5.00%) |
| Sep 25, 2023 | 0.2000 | 0 | -0.01(-4.76%) | |||
| Sep 20, 2023 | 0.2100 | 0 | -0.01(-2.33%) | |||
| Sep 18, 2023 | 0.2150 | 0 | -0.02(-10.42%) | |||
| Sep 11, 2023 | 0.2400 | 0 | +0.04(+23.08%) | |||
| Sep 07, 2023 | 0.1950 | 0 | -0.01(-7.14%) | |||
| Aug 29, 2023 | 0.2100 | 0 | +0.00(+0.00%) | |||
| Aug 25, 2023 | 0.2100 | 0 | +0.01(+5.00%) | |||
| Aug 23, 2023 | 0.2000 | 0 | +0.00(+0.00%) | |||
| Aug 22, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 15,010 | +0.00(+0.00%) |
| Aug 16, 2023 | 0.2000 | 0 | +0.02(+11.11%) | |||
| Aug 15, 2023 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 1,500 | -0.03(-14.29%) |
| Aug 11, 2023 | 0.2100 | 0 | +0.03(+16.67%) | |||
| Aug 10, 2023 | 0.1950 | 0.1950 | 0.1800 | 0.1800 | 2,500 | +0.01(+5.88%) |
| Jul 17, 2023 | 0.1700 | 0 | -0.01(-5.56%) | |||
| Jul 05, 2023 | 0.1800 | 4 | +0.00(+0.00%) | |||
| Jul 04, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 2,000 | +0.01(+5.88%) |
| Jun 26, 2023 | 0.1700 | 0 | -0.01(-5.56%) | |||
| Jun 14, 2023 | 0.1800 | 0 | +0.01(+2.86%) |
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.
