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, 2013 5.140 5.140 5.060 5.060 300 -0.06(-1.17%)
Jan 30, 2013 5.120 5.120 5.120 5.120 493 +0.00(+0.00%)
Jan 29, 2013 5.060 5.120 4.980 5.120 8,623 +0.00(+0.00%)
Jan 28, 2013 5.200 5.200 5.120 5.120 2,678 +0.02(+0.39%)
Jan 25, 2013 5.100 5.100 5.100 0 +0.00(+0.00%)
Jan 24, 2013 5.100 5.100 5.100 5.100 100 +0.05(+0.99%)
Jan 23, 2013 5.110 5.110 5.050 5.050 7,049 +0.00(+0.00%)
Jan 22, 2013 5.050 5.050 5.050 5.050 1,336 -0.05(-0.98%)
Jan 21, 2013 5.000 5.100 5.000 5.100 4,000 +0.16(+3.24%)
Jan 18, 2013 4.940 4.940 4.940 4.940 2,897 +0.01(+0.20%)
Jan 17, 2013 4.990 4.990 4.930 4.930 3,594 -0.12(-2.38%)
Jan 16, 2013 4.940 5.050 4.940 5.050 1,700 +0.17(+3.48%)
Jan 15, 2013 4.830 4.950 4.830 4.880 17,630 -0.07(-1.41%)
Jan 14, 2013 4.910 4.950 4.830 4.950 9,084 +0.01(+0.20%)
Jan 11, 2013 4.940 4.940 4.940 0 +0.00(+0.00%)
Jan 10, 2013 4.940 4.940 4.940 5 +0.00(+0.00%)
Jan 09, 2013 4.940 4.940 4.940 0 +0.00(+0.00%)
Jan 08, 2013 4.830 4.940 4.830 4.940 4,300 +0.19(+4.00%)
Jan 07, 2013 4.610 4.850 4.510 4.750 1,738 -0.05(-1.04%)
Jan 04, 2013 4.740 4.800 4.740 4.800 1,200 +0.14(+3.00%)
Jan 03, 2013 4.660 4.660 4.660 4.660 225 +0.05(+1.08%)
Jan 02, 2013 4.650 4.610 4.610 4.610 577 +0.01(+0.22%)
Dec 31, 2012 4.600 4.600 4.600 0 +0.00(+0.00%)
Dec 28, 2012 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Dec 27, 2012 4.600 4.600 4.600 4.600 96 +0.00(+0.00%)
Dec 24, 2012 4.600 4.600 4.600 0 +0.13(+2.91%)
Dec 21, 2012 4.470 4.470 4.470 4.470 448 -0.04(-0.89%)
Dec 20, 2012 4.510 4.510 4.510 4.510 2,108 +0.00(+0.00%)
Dec 19, 2012 4.510 4.520 4.510 4.510 8,576 -0.09(-1.96%)
Dec 18, 2012 4.430 4.600 4.430 4.600 6,586 +0.19(+4.31%)
Dec 17, 2012 4.450 4.450 4.410 4.410 1,154 -0.02(-0.45%)
Dec 14, 2012 4.430 4.430 4.430 0 +0.00(+0.00%)
Dec 13, 2012 4.460 4.460 4.430 4.430 689 -0.14(-3.06%)
Dec 12, 2012 4.580 4.580 4.570 4.570 2,162 +0.02(+0.44%)
Dec 11, 2012 4.500 4.550 4.500 4.550 2,154 +0.08(+1.79%)
Dec 10, 2012 4.410 4.470 4.410 4.470 3,271 +0.04(+0.90%)
Dec 07, 2012 4.430 4.430 4.430 4.430 4,333 -0.02(-0.45%)
Dec 06, 2012 4.450 4.450 4.450 4.450 413 +0.01(+0.23%)
Dec 05, 2012 4.420 4.450 4.420 4.440 6,368 +0.01(+0.23%)
Dec 04, 2012 4.450 4.450 4.430 4.430 1,800 -0.02(-0.45%)
Nov 30, 2012 4.500 4.530 4.410 4.450 10,373 +0.03(+0.68%)
Nov 29, 2012 4.420 4.420 4.420 0 +0.00(+0.00%)
Nov 28, 2012 4.420 4.430 4.420 4.420 4,598 +0.01(+0.23%)
Nov 27, 2012 4.410 4.410 4.410 4.410 1,355 -0.04(-0.90%)
Nov 26, 2012 4.400 4.450 4.400 4.450 4,161 +0.05(+1.14%)
Nov 24, 2012 4.400 4.400 4.400 0 +0.00(+0.00%)
Nov 23, 2012 4.400 4.400 4.400 0 +0.00(+0.00%)
Nov 22, 2012 4.400 4.400 4.400 0 +0.00(+0.00%)
Nov 21, 2012 4.350 4.400 4.350 4.400 4,398 +0.05(+1.15%)
Nov 20, 2012 4.360 4.360 4.350 4.350 1,275 -0.01(-0.23%)
Nov 19, 2012 4.360 4.360 4.360 4.360 406 -0.08(-1.80%)
Nov 16, 2012 4.440 4.440 4.440 5 +0.00(+0.00%)
Nov 15, 2012 4.630 4.630 4.440 4.440 13,900 -0.31(-6.53%)
Nov 14, 2012 4.690 4.750 4.690 4.750 1,200 +0.15(+3.26%)
Nov 13, 2012 4.680 4.680 4.600 4.600 3,300 -0.01(-0.22%)
Nov 12, 2012 4.610 4.610 4.610 4.610 0 +0.00(+0.00%)
Nov 09, 2012 4.610 4.610 4.600 4.610 10,300 +0.02(+0.44%)
Nov 08, 2012 4.610 4.610 4.590 4.590 5,907 -0.13(-2.75%)
Nov 07, 2012 4.700 4.720 4.700 4.720 600 +0.00(+0.00%)
Nov 06, 2012 4.710 4.720 4.710 4.720 2,168 -0.01(-0.21%)
Nov 05, 2012 4.800 4.800 4.720 4.730 2,473 -0.11(-2.27%)
Nov 02, 2012 4.840 4.840 4.840 0 +0.00(+0.00%)
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.