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 (%)
May 29, 2009 2.460 2.460 2.460 2.460 1,000 +0.00(+0.00%)
May 28, 2009 2.460 2.460 2.460 2.460 1,000 +0.06(+2.50%)
May 27, 2009 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
May 26, 2009 2.400 2.400 2.400 0 +0.00(+0.00%)
May 25, 2009 2.400 2.400 2.400 2.400 500 +0.00(+0.00%)
May 22, 2009 2.410 2.400 2.400 2.400 6,600 +0.00(+0.00%)
May 21, 2009 2.410 2.410 2.400 2.400 6,600 -0.32(-11.76%)
May 20, 2009 2.540 2.720 2.540 2.720 1,700 +0.63(+30.14%)
May 19, 2009 2.090 2.090 2.090 2.090 700 -0.26(-11.06%)
May 15, 2009 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
May 14, 2009 2.350 2.350 2.350 0 +0.00(+0.00%)
May 13, 2009 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
May 12, 2009 2.300 2.350 2.210 2.350 1,900 +0.04(+1.73%)
May 11, 2009 2.170 2.320 2.140 2.310 2,800 +0.11(+5.00%)
May 08, 2009 1.920 2.200 1.920 2.200 3,400 +0.08(+3.77%)
May 07, 2009 2.130 2.130 2.110 2.120 1,000 -0.08(-3.64%)
May 06, 2009 2.040 2.200 2.040 2.200 600 +0.07(+3.29%)
May 05, 2009 1.920 2.130 1.920 2.130 2,400 +0.19(+9.79%)
May 04, 2009 1.840 1.980 1.940 1.940 4,900 +0.11(+6.01%)
May 01, 2009 1.830 1.830 1.830 1.830 200 -0.04(-2.14%)
Apr 30, 2009 1.870 1.870 1.870 1.870 1,400 -0.09(-4.59%)
Apr 29, 2009 1.970 1.970 1.860 1.960 2,700 +0.11(+5.95%)
Apr 28, 2009 1.850 1.850 1.850 0 +0.00(+0.00%)
Apr 27, 2009 1.850 1.850 1.850 1.850 1,000 +0.00(+0.00%)
Apr 24, 2009 1.850 1.850 1.850 1.850 1,000 +0.02(+1.09%)
Apr 23, 2009 1.830 1.830 1.830 1.830 500 +0.13(+7.65%)
Apr 22, 2009 1.710 1.710 1.700 1.700 8,100 -0.15(-8.11%)
Apr 21, 2009 1.820 1.850 1.820 1.850 2,800 +0.19(+11.45%)
Apr 20, 2009 1.660 1.660 1.660 1.660 1,500 -0.12(-6.74%)
Apr 16, 2009 1.750 1.780 1.750 1.780 9,700 +0.08(+4.71%)
Apr 08, 2009 1.700 1.700 1.700 0 -0.19(-10.05%)
Apr 02, 2009 1.890 1.890 1.890 0 +0.00(+0.00%)
Mar 26, 2009 1.890 1.890 1.890 0 +0.20(+11.83%)
Mar 25, 2009 1.850 1.890 1.650 1.690 2,600 -0.20(-10.58%)
Mar 23, 2009 1.890 1.890 1.890 1.890 0 +0.48(+34.04%)
Mar 20, 2009 1.410 1.410 1.410 1.410 6,200 +0.19(+15.57%)
Mar 19, 2009 1.410 1.220 1.220 1.220 6,200 +0.00(+0.00%)
Mar 18, 2009 1.220 1.220 1.220 1.220 2,000 +0.07(+6.09%)
Mar 16, 2009 1.150 1.150 1.150 0 +0.00(+0.00%)
Mar 13, 2009 1.150 1.150 0 +0.00(+0.00%)
Mar 12, 2009 1.210 1.210 1.150 1.150 2,880 -0.06(-4.96%)
Mar 11, 2009 1.210 1.210 1.210 1.210 1,216 -0.07(-5.47%)
Mar 10, 2009 1.280 1.280 0 +0.00(+0.00%)
Mar 09, 2009 1.280 1.280 0 +0.00(+0.00%)
Mar 06, 2009 1.280 1.280 1.280 1.280 5,000 +0.07(+5.79%)
Mar 05, 2009 1.210 1.210 1.210 1.210 800 -0.24(-16.55%)
Mar 04, 2009 1.450 1.450 1.450 1.450 200 +0.10(+7.41%)
Mar 02, 2009 1.350 1.350 1.350 1.350 480 -0.02(-1.46%)
Feb 27, 2009 1.370 1.370 1.370 1.370 800 -0.16(-10.46%)
Feb 26, 2009 1.750 1.750 1.480 1.530 99,600 -0.06(-3.77%)
Feb 25, 2009 1.590 1.590 1.590 1.590 19,010 +0.12(+8.16%)
Feb 24, 2009 1.450 1.510 1.330 1.470 7,504 +0.11(+8.09%)
Feb 23, 2009 1.360 1.360 0 +0.00(+0.00%)
Feb 20, 2009 1.620 1.620 1.360 1.360 5,000 -0.26(-16.05%)
Feb 19, 2009 1.620 1.620 0 +0.00(+0.00%)
Feb 18, 2009 1.620 1.620 0 +0.00(+0.00%)
Feb 17, 2009 1.620 1.620 1.620 1.620 1,000 -0.52(-24.30%)
Feb 13, 2009 2.140 2.140 0 +0.00(+0.00%)
Feb 12, 2009 2.140 2.140 0 +0.26(+13.83%)
Feb 11, 2009 1.880 1.880 0 +0.00(+0.00%)
Feb 10, 2009 2.060 2.060 1.870 1.880 5,000 -0.26(-12.15%)
Feb 09, 2009 2.140 2.140 2.140 2.140 2,000 +0.04(+1.90%)
Feb 06, 2009 1.700 2.100 1.700 2.100 28,500 +0.34(+19.32%)
Feb 05, 2009 1.590 1.760 1.590 1.760 4,700 +0.17(+10.69%)
Feb 04, 2009 1.640 1.640 1.590 1.590 9,300 +0.00(+0.00%)
Feb 03, 2009 1.590 1.590 0 +0.00(+0.00%)
Feb 02, 2009 1.610 1.620 1.590 1.590 3,200 -0.03(-1.85%)
Jan 30, 2009 1.620 1.620 1.620 1.620 1,600 -0.14(-7.95%)
Jan 29, 2009 1.760 1.760 0 +0.00(+0.00%)
Jan 28, 2009 1.760 1.760 1.760 1.760 1,000 +0.10(+6.02%)
Jan 27, 2009 1.660 1.660 0 +0.00(+0.00%)
Jan 26, 2009 1.660 1.660 0 +0.00(+0.00%)
Jan 23, 2009 1.660 1.660 0 +0.00(+0.00%)
Jan 22, 2009 1.660 1.660 0 +0.00(+0.00%)
Jan 21, 2009 1.670 1.670 1.660 1.660 2,000 -0.04(-2.35%)
Jan 20, 2009 1.700 1.700 1.700 1.700 2,000 -0.09(-5.03%)
Jan 19, 2009 1.790 1.790 0 +0.00(+0.00%)
Jan 16, 2009 1.790 1.790 1.790 1.790 5,000 +0.13(+7.83%)
Jan 15, 2009 1.660 1.660 1.660 1.660 5,000 +0.05(+3.11%)
Jan 14, 2009 1.640 1.640 1.610 1.610 3,200 +0.00(+0.00%)
Jan 13, 2009 1.620 1.620 1.610 1.610 1,800 -0.08(-4.73%)
Jan 12, 2009 1.690 1.690 1.690 1.690 1,000 -0.02(-1.17%)
Jan 09, 2009 1.710 1.710 0 +0.00(+0.00%)
Jan 08, 2009 1.710 1.710 1.710 1.710 1,600 -0.01(-0.58%)
Jan 07, 2009 1.720 1.720 0 +0.00(+0.00%)
Jan 06, 2009 1.720 1.720 0 +0.00(+0.00%)
Jan 05, 2009 1.720 1.720 1.720 1.720 1,000 +0.23(+15.44%)
Jan 02, 2009 1.490 1.500 1.490 1.490 1,500 +0.01(+0.68%)
Dec 31, 2008 1.440 1.480 1.440 1.480 7,000 +0.21(+16.54%)
Dec 30, 2008 1.280 1.280 1.200 1.270 4,055 +0.15(+13.39%)
Dec 29, 2008 1.120 1.120 1.120 1.120 500 +0.16(+16.67%)
Dec 24, 2008 0.8500 0.9600 0.6500 0.9600 1,480 +0.06(+6.67%)
Dec 23, 2008 0.6500 0.9000 0.6500 0.9000 21,000 +0.01(+1.12%)
Dec 22, 2008 0.8800 0.8900 0.8800 0.8900 13,000 -0.01(-1.11%)
Dec 19, 2008 0.8800 0.9700 0.8800 0.9000 17,000 -0.13(-12.62%)
Dec 18, 2008 1.040 1.040 1.030 1.030 8,200 +0.01(+0.98%)
Dec 17, 2008 1.020 1.020 1.020 1.020 700 -0.14(-12.07%)
Dec 16, 2008 1.160 1.160 0 +0.00(+0.00%)
Dec 15, 2008 1.070 1.160 1.030 1.160 9,000 -0.14(-10.77%)
Dec 12, 2008 1.110 1.310 1.100 1.300 12,400 -0.06(-4.41%)
Dec 11, 2008 1.360 1.360 0 +0.00(+0.00%)
Dec 10, 2008 1.000 1.360 1.000 1.360 27,820 +0.61(+81.33%)
Dec 09, 2008 0.9000 0.9000 0.6000 0.7500 9,770 -0.11(-12.79%)
Dec 08, 2008 0.8600 0.8600 0.8600 0.8600 1,000 +0.21(+32.31%)
Dec 05, 2008 0.6500 0.6500 0.6500 0.6500 1,500 -0.31(-32.29%)
Dec 04, 2008 0.9700 0.9700 0.9600 0.9600 1,500 -0.15(-13.51%)
Dec 03, 2008 1.120 1.120 1.110 1.110 2,500 -0.14(-11.20%)
Dec 02, 2008 1.260 1.260 1.250 1.250 1,000 -0.06(-4.58%)
Dec 01, 2008 1.310 1.310 1.310 1.310 2,000 +0.11(+9.17%)
Nov 28, 2008 1.200 1.200 1.200 1.200 2,400 +0.08(+7.14%)
Nov 27, 2008 1.010 1.120 1.010 1.120 1,700 +0.12(+12.00%)
Nov 26, 2008 1.010 1.010 1.000 1.000 8,400 -0.12(-10.71%)
Nov 25, 2008 1.110 1.120 1.100 1.120 855 -0.03(-2.61%)
Nov 24, 2008 1.190 1.190 1.140 1.150 5,500 -0.03(-2.54%)
Nov 21, 2008 1.160 1.180 1.000 1.180 18,350 +0.08(+7.27%)
Nov 20, 2008 1.040 1.400 1.040 1.100 12,400 -0.46(-29.49%)
Nov 19, 2008 1.600 1.600 1.560 1.560 19,700 -0.06(-3.70%)
Nov 18, 2008 1.620 1.620 1.620 1.620 2,000 +0.05(+3.18%)
Nov 17, 2008 1.570 1.570 1.570 1.570 2,150 +0.06(+3.97%)
Nov 14, 2008 1.510 1.510 0 +0.00(+0.00%)
Nov 13, 2008 1.510 1.510 1.510 1.510 1,200 -0.01(-0.66%)
Nov 12, 2008 1.500 1.530 1.500 1.520 8,000 -1.35(-47.04%)
Nov 11, 2008 2.870 2.870 0 +0.00(+0.00%)
Nov 10, 2008 2.870 2.870 0 +0.00(+0.00%)
Nov 07, 2008 2.870 2.870 0 +0.00(+0.00%)
Nov 06, 2008 2.870 2.870 0 +0.00(+0.00%)
Nov 05, 2008 2.870 2.870 2.870 2.870 500 +0.00(+0.00%)
Nov 04, 2008 2.870 2.870 0 +0.00(+0.00%)
Nov 03, 2008 2.870 2.870 2.870 2.870 500 +1.24(+76.07%)
Oct 31, 2008 1.630 1.630 0 +0.00(+0.00%)
Oct 30, 2008 1.630 1.630 1.630 1.630 200 -0.21(-11.41%)
Oct 29, 2008 2.510 2.510 1.840 1.840 11,490 -0.67(-26.69%)
Oct 28, 2008 2.510 2.510 0 +0.00(+0.00%)
Oct 27, 2008 2.020 2.510 2.020 2.510 16,630 +0.18(+7.73%)
Oct 24, 2008 2.330 2.330 0 +0.00(+0.00%)
Oct 23, 2008 2.330 2.330 0 +0.00(+0.00%)
Oct 22, 2008 2.330 2.330 2.330 2.330 400 -0.67(-22.33%)
Oct 21, 2008 3.000 3.000 0 +0.00(+0.00%)
Oct 20, 2008 3.000 3.000 3.000 3.000 6,800 +0.98(+48.51%)
Oct 17, 2008 2.020 2.020 2.020 2.020 4,200 -0.49(-19.52%)
Oct 16, 2008 2.520 2.520 2.510 2.510 7,000 -0.29(-10.36%)
Oct 15, 2008 2.800 2.800 0 -0.20(-6.67%)
Oct 14, 2008 2.610 3.000 2.500 3.000 4,900 +0.50(+20.00%)
Oct 10, 2008 2.100 2.500 2.100 2.500 2,401 -0.25(-9.09%)
Oct 09, 2008 3.000 3.000 2.740 2.750 2,400 -0.70(-20.29%)
Oct 08, 2008 3.600 3.600 3.450 3.450 1,200 -0.15(-4.17%)
Oct 07, 2008 4.300 4.300 3.600 3.600 2,000 -0.62(-14.69%)
Oct 06, 2008 4.470 4.760 4.220 4.220 2,771 -1.55(-26.86%)
Oct 03, 2008 5.770 5.770 0 +0.00(+0.00%)
Oct 02, 2008 5.770 5.770 5.770 5.770 1,000 -0.08(-1.37%)
Oct 01, 2008 5.860 5.860 5.850 5.850 400 -0.31(-5.03%)
Sep 30, 2008 5.780 6.160 5.780 6.160 3,900 +0.14(+2.33%)
Sep 29, 2008 6.020 6.020 0 +0.00(+0.00%)
Sep 26, 2008 6.020 6.020 6.020 6.020 1,000 +0.16(+2.73%)
Sep 25, 2008 5.860 5.860 5.860 5.860 0 +0.00(+0.00%)
Sep 24, 2008 5.820 5.870 5.800 5.860 4,900 -0.75(-11.35%)
Sep 23, 2008 6.610 6.610 0 +0.00(+0.00%)
Sep 22, 2008 6.610 6.610 6.610 6.610 750 +0.11(+1.69%)
Sep 19, 2008 6.490 6.500 6.490 6.500 1,200 -1.69(-20.63%)
Sep 18, 2008 8.190 8.190 0 +0.00(+0.00%)
Sep 17, 2008 8.190 8.190 0 +0.00(+0.00%)
Sep 16, 2008 8.190 8.190 0 +0.00(+0.00%)
Sep 15, 2008 8.190 8.190 0 +0.00(+0.00%)
Sep 12, 2008 8.190 8.190 0 +0.00(+0.00%)
Sep 11, 2008 8.190 8.190 0 +0.00(+0.00%)
Sep 10, 2008 8.190 8.190 0 +0.00(+0.00%)
Sep 09, 2008 8.190 8.190 8.190 8.190 0 +0.00(+0.00%)
Sep 08, 2008 8.190 0 +0.00(+0.00%)
Sep 05, 2008 8.190 8.190 8.190 8.190 4,001 +0.19(+2.37%)
Sep 04, 2008 8.000 8.000 8.000 8.000 3,400 -0.11(-1.36%)
Sep 03, 2008 8.110 51 +0.00(+0.00%)
Sep 02, 2008 8.110 8.110 0 +0.00(+0.00%)
Aug 29, 2008 8.110 8.110 0 +0.00(+0.00%)
Aug 28, 2008 8.110 8.110 8.110 8.110 1,600 +0.01(+0.12%)
Aug 27, 2008 8.100 8.100 0 +0.00(+0.00%)
Aug 26, 2008 8.100 8.100 8.100 8.100 500 +0.00(+0.00%)
Aug 25, 2008 8.100 0 +0.00(+0.00%)
Aug 22, 2008 8.100 8.100 0 +0.00(+0.00%)
Aug 21, 2008 8.090 8.100 8.090 8.100 1,000 +0.20(+2.53%)
Aug 20, 2008 7.900 7.900 7.900 7.900 500 +0.03(+0.38%)
Aug 19, 2008 7.870 0 +0.00(+0.00%)
Aug 18, 2008 7.870 0 +0.00(+0.00%)
Aug 15, 2008 7.870 0 +0.00(+0.00%)
Aug 14, 2008 7.950 8.750 7.830 7.870 11,400 -0.14(-1.75%)
Aug 13, 2008 8.020 8.020 8.010 8.010 3,500 -0.01(-0.12%)
Aug 12, 2008 8.020 8.020 8.020 8.020 200 -0.03(-0.37%)
Aug 11, 2008 8.050 8.050 8.050 8.050 800 +0.05(+0.63%)
Aug 08, 2008 8.000 8.000 8.000 8.000 1 +0.00(+0.00%)
Aug 07, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Aug 06, 2008 8.030 8.030 8.000 8.000 2,200 -0.10(-1.23%)
Aug 05, 2008 8.090 8.100 8.090 8.100 2,200 +0.00(+0.00%)
Aug 04, 2008 8.100 8.100 8.100 8.100 50 +0.00(+0.00%)
Aug 01, 2008 8.100 8.100 8.100 8.100 50 +0.00(+0.00%)
Jul 31, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Jul 30, 2008 8.090 8.100 8.090 8.100 3,700 +0.18(+2.27%)
Jul 29, 2008 7.920 7.920 7.920 7.920 0 +0.00(+0.00%)
Jul 28, 2008 7.920 7.920 7.920 7.920 0 +0.00(+0.00%)
Jul 25, 2008 7.930 7.930 7.920 7.920 2,000 -0.15(-1.86%)
Jul 24, 2008 8.070 8.070 8.070 8.070 0 +0.00(+0.00%)
Jul 23, 2008 8.070 8.070 8.070 8.070 0 +0.00(+0.00%)
Jul 22, 2008 8.080 8.080 8.070 8.070 1,000 -0.10(-1.22%)
Jul 21, 2008 8.170 8.170 8.170 8.170 0 +0.00(+0.00%)
Jul 18, 2008 8.170 8.170 8.170 8.170 0 +0.00(+0.00%)
Jul 17, 2008 8.170 8.170 8.170 8.170 1,200 +0.00(+0.00%)
Jul 16, 2008 8.170 8.170 8.170 8.170 0 +0.00(+0.00%)
Jul 15, 2008 8.170 8.170 8.170 8.170 0 +0.00(+0.00%)
Jul 14, 2008 8.170 8.170 8.170 8.170 0 +0.00(+0.00%)
Jul 11, 2008 8.170 8.170 8.170 8.170 1,000 -0.08(-0.97%)
Jul 10, 2008 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Jul 09, 2008 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Jul 08, 2008 8.470 8.470 8.250 8.250 3,700 -0.80(-8.84%)
Jul 07, 2008 9.050 9.050 9.050 9.050 44 +0.00(+0.00%)
Jul 04, 2008 9.050 9.050 9.050 9.050 1 +0.00(+0.00%)
Jul 03, 2008 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Jul 02, 2008 9.050 9.050 9.050 9.050 45 +0.00(+0.00%)
Jul 01, 2008 9.010 9.050 9.000 9.050 600 +0.00(+0.00%)
Jun 30, 2008 9.010 9.050 9.000 9.050 600 -0.13(-1.42%)
Jun 27, 2008 9.180 9.180 9.180 9.180 0 +0.00(+0.00%)
Jun 26, 2008 9.180 9.180 9.180 9.180 0 +0.00(+0.00%)
Jun 25, 2008 9.180 9.180 9.180 9.180 1,100 +0.02(+0.22%)
Jun 24, 2008 9.160 9.160 9.160 9.160 0 +0.00(+0.00%)
Jun 23, 2008 9.170 9.170 9.160 9.160 1,000 -0.20(-2.14%)
Jun 20, 2008 9.350 9.360 9.350 9.360 3,500 -0.04(-0.43%)
Jun 19, 2008 9.400 9.400 9.400 9.400 2,400 -0.02(-0.21%)
Jun 18, 2008 9.420 9.420 9.420 9.420 0 +0.00(+0.00%)
Jun 17, 2008 9.370 9.430 9.370 9.420 9,000 +0.17(+1.84%)
Jun 16, 2008 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Jun 13, 2008 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Jun 12, 2008 9.250 9.250 9.250 9.250 60 +0.00(+0.00%)
Jun 11, 2008 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Jun 10, 2008 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Jun 09, 2008 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Jun 06, 2008 9.250 9.250 9.250 9.250 12 +0.00(+0.00%)
Jun 05, 2008 9.260 9.260 9.250 9.250 550 +0.00(+0.00%)
Jun 04, 2008 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Jun 03, 2008 9.250 9.250 9.250 9.250 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.