Hot Features
프리미엄
Financial 15 Split Corp (FTN)
TSX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -3.66336633663 | 10.1 | 10.23 | 9.63 | 307097 | 10.11266991 | CS |
| 4 | 0.93 | 10.5681818182 | 8.8 | 10.23 | 8.51 | 328709 | 9.44532636 | CS |
| 12 | 1.57 | 19.2401960784 | 8.16 | 10.23 | 8.14 | 274121 | 8.96111248 | CS |
| 26 | 1.44 | 17.3703256936 | 8.29 | 10.23 | 7.38 | 236546 | 8.61670461 | CS |
| 52 | 2.79 | 40.2017291066 | 6.94 | 10.23 | 6.86 | 212888 | 8.27913483 | CS |
| 156 | -1.62 | -14.2731277533 | 11.35 | 12.42 | 5.45 | 163141 | 8.70954436 | CS |
| 260 | 2.76 | 39.5982783357 | 6.97 | 12.42 | 2.4 | 154194 | 7.81939888 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732920000 | 9.91 | -0.24 | -2.36 | 10.05 | 10.06 | 9.91 | 298876 |
| 1732833600 | 10.15 | -0.01 | -0.10 | 10.16 | 10.18 | 10.12 | 329045 |
| 1732747200 | 10.16 | 0.04 | 0.40 | 10.12 | 10.21 | 10.12 | 142017 |
| 1732660800 | 10.12 | -0.11 | -1.08 | 10.17 | 10.19 | 10.01 | 438667 |
| 1732574400 | 10.23 | 0.21 | 2.10 | 10.1 | 10.23 | 10.1 | 326879 |
| 1732315200 | 10.02 | 0.14 | 1.42 | 9.9 | 10.02 | 9.88 | 335630 |
| 1732228800 | 9.88 | 0.26 | 2.70 | 9.64 | 9.89 | 9.63 | 377460 |
| 1732142400 | 9.6199999 | 0.09 | 0.94 | 9.53 | 9.64 | 9.53 | 162516 |
| 1732056000 | 9.53 | 0.03 | 0.32 | 9.46 | 9.5399999 | 9.46 | 201262 |
| 1731969600 | 9.5 | 0.08 | 0.85 | 9.41 | 9.5 | 9.41 | 203156 |
| 1731710400 | 9.42 | 0 | 0.00 | 9.41 | 9.42 | 9.36 | 149660 |
| 1731624000 | 9.42 | 0.06 | 0.64 | 9.36 | 9.42 | 9.36 | 241310 |
| 1731537600 | 9.36 | 0.14 | 1.52 | 9.24 | 9.38 | 9.2 | 293154 |
| 1731451200 | 9.22 | -0.02 | -0.22 | 9.24 | 9.32 | 9.2 | 376858 |
| 1731364800 | 9.24 | 0.16 | 1.76 | 9.13 | 9.3 | 9.1199999 | 397849 |
| 1731105600 | 9.08 | 0.05 | 0.55 | 9.0399999 | 9.08 | 8.94 | 349493 |
| 1731019200 | 9.03 | 0.03 | 0.33 | 9.0399999 | 9.0399999 | 9 | 312417 |
| 1730932800 | 9 | 0.35 | 4.05 | 8.96 | 9.03 | 8.88 | 998314 |
| 1730846400 | 8.65 | 0.07 | 0.82 | 8.55 | 8.78 | 8.51 | 269024 |
| 1730760000 | 8.58 | -0.26 | -2.94 | 8.8 | 8.83 | 8.57 | 370599 |
| 1730497200 | 8.84 | 0.01 | 0.11 | 8.83 | 8.88 | 8.8 | 172565 |
| 1730410800 | 8.83 | -0.26 | -2.86 | 8.98 | 9 | 8.81 | 333748 |
| 1730324400 | 9.09 | 0.08 | 0.89 | 8.99 | 9.13 | 8.98 | 344252 |
| 1730238000 | 9.01 | 0.05 | 0.56 | 8.99 | 9.03 | 8.96 | 257783 |
| 1730151600 | 8.96 | 0.06 | 0.67 | 8.89 | 8.96 | 8.88 | 137278 |
| 1729892400 | 8.9 | 0.04 | 0.45 | 8.89 | 8.95 | 8.84 | 350461 |
| 1729806000 | 8.86 | -0.01 | -0.11 | 8.8699999 | 8.88 | 8.82 | 259844 |
| 1729719600 | 8.8699999 | 0.01 | 0.11 | 8.86 | 8.8699999 | 8.8 | 299747 |
| 1729633200 | 8.86 | -0.04 | -0.45 | 8.9 | 8.91 | 8.71 | 468653 |
| 1729546800 | 8.9 | -0.04 | -0.45 | 8.91 | 9 | 8.89 | 338612 |
| 1729287600 | 8.94 | 0.12 | 1.36 | 8.85 | 8.95 | 8.84 | 429878 |
| 1729201200 | 8.82 | 0.08 | 0.92 | 8.74 | 8.84 | 8.72 | 344981 |
| 1729114800 | 8.74 | 0.04 | 0.46 | 8.7 | 8.74 | 8.68 | 411077 |
| 1729028400 | 8.7 | 0.12 | 1.40 | 8.66 | 8.75 | 8.66 | 619149 |
| 1728682800 | 8.58 | 0.12 | 1.42 | 8.48 | 8.59 | 8.48 | 693615 |
| 1728596400 | 8.46 | 0.06 | 0.71 | 8.45 | 8.49 | 8.43 | 117597 |
| 1728510000 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1728423600 | 8.4 | 0.01 | 0.12 | 8.4 | 8.4 | 8.3699999 | 108936 |
| 1728337200 | 8.39 | 0.03 | 0.36 | 8.38 | 8.41 | 8.34 | 189052 |
| 1728078000 | 8.36 | 0.04 | 0.48 | 8.32 | 8.38 | 8.32 | 215129 |
| 1727991600 | 8.32 | 0.04 | 0.48 | 8.28 | 8.32 | 8.27 | 68269 |
| 1727905200 | 8.28 | -0.02 | -0.24 | 8.3 | 8.34 | 8.27 | 152062 |
| 1727818800 | 8.3 | -0.07 | -0.84 | 8.36 | 8.36 | 8.26 | 143603 |
| 1727730000 | 8.3699999 | 0.02 | 0.24 | 8.35 | 8.3699999 | 8.3 | 159335 |
| 1727473200 | 8.35 | -0.09 | -1.07 | 8.35 | 8.38 | 8.34 | 154555 |
| 1727386800 | 8.44 | -0.01 | -0.12 | 8.46 | 8.47 | 8.43 | 239165 |
| 1727300400 | 8.45 | 0.01 | 0.12 | 8.43 | 8.45 | 8.42 | 348305 |
| 1727214000 | 8.44 | 0 | 0.00 | 8.44 | 8.45 | 8.42 | 194967 |
| 1727127600 | 8.44 | 0.05 | 0.60 | 8.4 | 8.44 | 8.38 | 197950 |
| 1726868400 | 8.39 | 0.01 | 0.12 | 8.38 | 8.4 | 8.3699999 | 98449 |
| 1726782000 | 8.38 | 0.04 | 0.48 | 8.36 | 8.4 | 8.35 | 347084 |
| 1726695600 | 8.34 | 0.02 | 0.24 | 8.34 | 8.35 | 8.3 | 143921 |
| 1726609200 | 8.32 | -0.01 | -0.12 | 8.33 | 8.35 | 8.28 | 201971 |
| 1726522800 | 8.33 | 0.07 | 0.85 | 8.3 | 8.33 | 8.26 | 153016 |
| 1726263600 | 8.26 | 0.03 | 0.36 | 8.22 | 8.2899999 | 8.22 | 122409 |
| 1726177200 | 8.23 | 0.02 | 0.24 | 8.22 | 8.24 | 8.19 | 88800 |
| 1726090800 | 8.21 | 0.02 | 0.24 | 8.2 | 8.22 | 8.14 | 145546 |
| 1726004400 | 8.19 | 0 | 0.00 | 8.19 | 8.19 | 8.19 | 0 |
| 1725918000 | 8.19 | 0.08 | 0.99 | 8.16 | 8.21 | 8.14 | 78344 |
| 1725658800 | 8.11 | -0.02 | -0.25 | 8.16 | 8.19 | 8.09 | 253998 |
| 1725572400 | 8.13 | -0.03 | -0.37 | 8.14 | 8.15 | 8.11 | 277546 |
| 1725486000 | 8.16 | 0.03 | 0.37 | 8.16 | 8.18 | 8.13 | 114927 |
| 1725399600 | 8.13 | -0.13 | -1.57 | 8.17 | 8.24 | 8.13 | 168926 |
