Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Faircourt Split Trust (TSX: FCS-UN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 6.820 6.820 6.820 6.820 800 +0.03(+0.44%)
Jan 28, 2011 6.600 6.830 6.600 6.790 9,055 +0.21(+3.19%)
Jan 27, 2011 6.590 6.590 6.580 6.580 2,361 -0.06(-0.90%)
Jan 26, 2011 6.630 6.640 6.630 6.640 1,350 -0.06(-0.90%)
Jan 25, 2011 6.700 6.750 6.700 6.700 60,395 -0.07(-1.03%)
Jan 24, 2011 6.860 6.890 6.770 6.770 7,789 +0.04(+0.59%)
Jan 21, 2011 6.610 6.730 6.610 6.730 17,988 +0.00(+0.00%)
Jan 20, 2011 6.560 6.750 6.560 6.730 27,989 +0.09(+1.36%)
Jan 19, 2011 6.830 6.830 6.640 6.640 15,718 -0.13(-1.92%)
Jan 18, 2011 6.740 6.820 6.740 6.770 22,782 +0.01(+0.15%)
Jan 17, 2011 6.820 6.820 6.760 6.760 5,400 +0.05(+0.75%)
Jan 14, 2011 6.720 6.780 6.710 6.710 9,271 +0.04(+0.60%)
Jan 13, 2011 6.660 6.670 6.630 6.670 12,122 -0.07(-1.04%)
Jan 12, 2011 6.610 6.740 6.610 6.740 12,664 +0.21(+3.22%)
Jan 11, 2011 6.570 6.570 6.500 6.530 11,856 +0.04(+0.62%)
Jan 10, 2011 6.420 6.500 6.420 6.490 13,727 -0.03(-0.46%)
Jan 07, 2011 6.310 6.520 6.310 6.520 14,232 +0.00(+0.00%)
Jan 06, 2011 6.590 6.590 6.520 6.520 17,000 -0.13(-1.95%)
Jan 05, 2011 6.570 6.650 6.560 6.650 7,010 +0.03(+0.45%)
Jan 04, 2011 6.830 6.830 6.620 6.620 20,313 -0.12(-1.78%)
Dec 31, 2010 6.740 6.800 6.740 6.740 11,514 +0.12(+1.81%)
Dec 30, 2010 6.620 6.620 6.620 0 +0.00(+0.00%)
Dec 29, 2010 6.620 6.620 6.600 6.620 115,079 +0.00(+0.00%)
Dec 24, 2010 6.630 6.630 6.620 6.620 4,012 -0.01(-0.15%)
Dec 23, 2010 6.630 6.630 6.630 6.630 1,879 +0.03(+0.45%)
Dec 22, 2010 6.500 6.600 6.500 6.600 9,484 +0.20(+3.12%)
Dec 21, 2010 6.170 6.440 6.170 6.400 37,477 +0.10(+1.59%)
Dec 20, 2010 6.110 6.320 6.110 6.300 37,497 +0.33(+5.53%)
Dec 17, 2010 5.880 6.030 5.880 5.970 3,934 +0.10(+1.70%)
Dec 16, 2010 5.850 5.870 5.850 5.870 2,004 +0.01(+0.17%)
Dec 15, 2010 6.000 6.000 5.850 5.860 18,355 -0.10(-1.68%)
Dec 14, 2010 5.770 5.970 5.770 5.960 3,915 +0.23(+4.01%)
Dec 13, 2010 5.820 5.830 5.730 5.730 3,508 +0.07(+1.24%)
Dec 10, 2010 5.670 5.670 5.660 5.660 3,529 +0.03(+0.53%)
Dec 09, 2010 5.690 5.690 5.520 5.630 7,500 -0.07(-1.23%)
Dec 08, 2010 5.660 5.700 5.650 5.700 7,833 +0.06(+1.06%)
Dec 07, 2010 5.640 5.640 5.640 5.640 1,355 +0.00(+0.00%)
Dec 06, 2010 5.640 5.640 5.640 5.640 3,890 +0.13(+2.36%)
Dec 03, 2010 5.560 5.560 5.440 5.510 16,517 +0.00(+0.00%)
Dec 02, 2010 5.600 5.600 5.510 5.510 3,545 -0.02(-0.36%)
Dec 01, 2010 5.450 5.590 5.450 5.530 16,390 +0.10(+1.84%)
Nov 30, 2010 5.400 5.500 5.400 5.430 16,125 +0.03(+0.56%)
Nov 29, 2010 5.300 5.400 5.300 5.400 10,568 +0.09(+1.69%)
Nov 26, 2010 5.310 5.390 5.310 5.310 7,396 -0.09(-1.67%)
Nov 25, 2010 5.400 5.400 5.390 5.400 2,357 +0.01(+0.19%)
Nov 24, 2010 5.370 5.390 5.300 5.390 7,372 +0.19(+3.65%)
Nov 23, 2010 5.180 5.210 5.180 5.200 1,730 -0.07(-1.33%)
Nov 22, 2010 5.210 5.270 5.180 5.270 2,065 -0.03(-0.57%)
Nov 19, 2010 5.170 5.370 5.170 5.300 10,401 +0.05(+0.95%)
Nov 18, 2010 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Nov 17, 2010 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Nov 16, 2010 5.250 5.250 5.250 5.250 20,000 -0.05(-0.94%)
Nov 15, 2010 5.300 5.300 5.300 5.300 5,092 +0.06(+1.15%)
Nov 12, 2010 5.190 5.240 5.190 5.240 813 -0.10(-1.87%)
Nov 11, 2010 5.340 5.340 5.340 5.340 392 +0.00(+0.00%)
Nov 10, 2010 5.330 5.340 5.330 5.340 1,771 +0.13(+2.50%)
Nov 09, 2010 5.380 5.410 5.210 5.210 31,022 -0.25(-4.58%)
Nov 08, 2010 5.330 5.460 5.280 5.460 17,092 +0.16(+3.02%)
Nov 05, 2010 5.200 5.340 5.200 5.300 3,124 +0.02(+0.38%)
Nov 04, 2010 5.140 5.280 5.140 5.280 5,982 +0.14(+2.72%)
Nov 03, 2010 5.050 5.140 5.050 5.140 1,100 +0.09(+1.78%)
Nov 02, 2010 4.900 5.050 4.890 5.050 9,004 +0.10(+2.02%)
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.