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 (%)
Mar 31, 2010 5.120 5.120 5.010 5.010 1,500 +0.06(+1.21%)
Mar 30, 2010 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Mar 29, 2010 4.950 4.950 4.950 4.950 600 +0.01(+0.20%)
Mar 26, 2010 4.940 4.940 4.940 4.940 0 +0.00(+0.00%)
Mar 25, 2010 4.940 4.940 4.940 4.940 1,000 -0.26(-5.00%)
Mar 24, 2010 5.200 5.200 5.200 5.200 200 +0.08(+1.56%)
Mar 23, 2010 5.120 5.120 5.120 5.120 400 +0.25(+5.13%)
Mar 22, 2010 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Mar 19, 2010 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Mar 18, 2010 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Mar 17, 2010 4.870 4.870 4.870 4.870 95 +0.00(+0.00%)
Mar 16, 2010 4.880 4.880 4.870 4.870 2,857 +0.04(+0.83%)
Mar 15, 2010 4.830 4.830 4.830 4.830 100 +0.01(+0.21%)
Mar 12, 2010 5.190 5.190 4.820 4.820 1,100 +0.01(+0.21%)
Mar 11, 2010 4.810 4.810 4.810 4.810 0 +0.00(+0.00%)
Mar 10, 2010 4.910 4.910 4.810 4.810 1,428 -0.19(-3.80%)
Mar 09, 2010 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 08, 2010 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 05, 2010 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 04, 2010 5.000 5.000 5.000 20 +0.00(+0.00%)
Mar 03, 2010 4.940 5.000 4.750 5.000 6,500 +0.21(+4.38%)
Mar 02, 2010 4.770 5.090 4.730 4.790 30,070 +0.23(+5.04%)
Mar 01, 2010 4.570 4.570 4.560 4.560 2,500 +0.05(+1.11%)
Feb 26, 2010 4.650 4.650 4.510 4.510 3,300 +0.01(+0.22%)
Feb 25, 2010 4.500 4.500 4.500 0 +0.00(+0.00%)
Feb 24, 2010 4.420 4.510 4.420 4.500 4,057 -0.01(-0.22%)
Feb 23, 2010 4.510 4.510 4.510 0 +0.00(+0.00%)
Feb 22, 2010 4.520 4.520 4.510 4.510 1,800 +0.01(+0.22%)
Feb 19, 2010 4.430 4.510 4.420 4.500 5,757 -0.09(-1.96%)
Feb 18, 2010 4.590 4.590 4.590 4.590 700 +0.09(+2.00%)
Feb 17, 2010 4.490 4.500 4.490 4.500 2,700 +0.31(+7.40%)
Feb 16, 2010 4.190 4.190 4.190 4.190 5,001 -0.01(-0.24%)
Feb 12, 2010 4.200 4.200 4.200 0 -0.01(-0.24%)
Feb 11, 2010 4.490 4.490 4.210 4.210 7,000 +0.11(+2.68%)
Feb 10, 2010 4.100 4.100 4.100 0 +0.00(+0.00%)
Feb 09, 2010 4.020 4.110 4.010 4.100 2,000 -0.13(-3.07%)
Feb 08, 2010 4.230 4.230 4.230 0 +0.00(+0.00%)
Feb 05, 2010 4.230 4.230 4.230 4.230 400 -0.07(-1.63%)
Feb 04, 2010 4.320 4.320 4.260 4.300 6,700 -0.02(-0.46%)
Feb 03, 2010 4.320 4.320 4.320 4.320 100 -0.09(-2.04%)
Feb 02, 2010 4.410 4.410 4.410 0 +0.00(+0.00%)
Feb 01, 2010 4.410 4.410 4.410 0 +0.00(+0.00%)
Jan 29, 2010 4.410 4.410 4.410 4.410 0 +0.00(+0.00%)
Jan 28, 2010 4.420 4.420 4.410 4.410 700 +0.00(+0.00%)
Jan 27, 2010 4.410 4.410 4.410 4.410 0 +0.00(+0.00%)
Jan 26, 2010 4.370 4.420 4.350 4.410 3,010 -0.94(-17.57%)
Jan 25, 2010 5.350 5.350 5.350 5.350 200 +0.84(+18.63%)
Jan 22, 2010 4.600 4.610 4.510 4.510 1,300 +0.14(+3.20%)
Jan 21, 2010 4.370 4.370 4.370 4.370 1,025 -0.08(-1.80%)
Jan 20, 2010 4.450 4.450 4.450 4.450 500 +0.00(+0.00%)
Jan 19, 2010 4.450 4.450 4.450 0 +0.00(+0.00%)
Jan 18, 2010 4.460 4.460 4.450 4.450 1,550 -0.27(-5.72%)
Jan 15, 2010 4.720 4.720 4.720 0 +0.00(+0.00%)
Jan 14, 2010 4.840 4.840 4.720 4.720 16,800 +0.00(+0.00%)
Jan 13, 2010 4.720 4.720 4.720 4.720 0 +0.00(+0.00%)
Jan 12, 2010 4.680 4.720 4.680 4.720 5,000 +0.06(+1.29%)
Jan 11, 2010 4.460 4.660 4.460 4.660 5,500 +0.20(+4.48%)
Jan 08, 2010 4.310 4.460 4.310 4.460 6,900 +0.20(+4.69%)
Jan 07, 2010 4.170 4.260 4.170 4.260 1,150 -0.03(-0.70%)
Jan 06, 2010 4.290 4.290 4.290 4.290 1,000 +0.04(+0.94%)
Jan 05, 2010 4.120 4.250 4.110 4.250 8,500 +0.18(+4.42%)
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.