TSX · FTU · stock

US Financial 15 Split Corp (FTU) stock price history

Every TSX trading session of US Financial 15 Split Corp from Oct 25, 2007 to Sep 28, 2026: 4,749 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get FTU data, free keyYear by year table

FTU adjusted close, 2007 to 2026

FTUUS Financial 15 Split Corp
CA$0.7100+47.9% over one year
2010201520202025
CA$11.35
All time high, 2007
CA$0.9400
52 week high, CA$0.3700 low
4,749
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

FTU key facts

  • US Financial 15 Split Corp (FTU) closed at CA$0.7100 on Sep 28, 2026 on TSX.
  • FTU's all time high close is CA$11.35, set on Oct 31, 2007; its all time low close is CA$0.0831 on Jul 3, 2012.
  • FTU's 52 week range is CA$0.3700 to CA$0.9400.
  • FTU returned +47.9% over the year to Sep 28, 2026 and +57.1% over five years.
  • Over ten years FTU returned +228%, +12.6% a year compounded.
  • FTU's deepest drawdown was -99.3% from Oct 31, 2007 to Jul 3, 2012.
  • DataCedar holds 4,749 daily sessions of FTU history from Oct 25, 2007 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

FTU price chart, 2007 to 2026

FTU adjusted close, Oct 25, 2007 to Sep 28, 2026CA$0.0998CA$0.4706CA$2.22CA$10.472010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

FTU returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.4%
3 months-4.1%
6 months+57.8%
Year to date+22.4%
1 year+47.9%
3 years+255.0%
5 years+57.1%
10 years+228.4%
Since Oct 25, 2007-93.2%
Compound annual growth, 18.9 years-13.3%

FTU records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$11.35 on Oct 31, 2007
All time low close
CA$0.0831 on Jul 3, 2012
52 week high
CA$0.9400 on Jun 19, 2026
52 week low
CA$0.3700 on Mar 9, 2026
Deepest drawdown
-99.3% from Oct 31, 2007 to Jul 3, 2012, not yet recovered
Best single session
+146.7% on Sep 7, 2012
Worst single session
-36.0% on Feb 21, 2012
Volatility, 1 year annualised
85.7%
Sessions closing higher, 1 year
15%
Best calendar year
2016, +200%
Worst calendar year
2008, -87%

FTU price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 25, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$0.5800CA$0.9400CA$0.3700CA$0.7100+22.4%407.6K186
2025CA$0.4300CA$0.7000CA$0.3600CA$0.5800+20.8%557.6K251
2024CA$0.2500CA$0.6900CA$0.1500CA$0.4800+92.0%617.7K252
2023CA$0.3600CA$0.3700CA$0.1500CA$0.2500-30.6%389.1K250
2022CA$0.4505CA$0.6257CA$0.2800CA$0.3600-15.4%478.2K250
2021CA$0.1940CA$0.6235CA$0.1871CA$0.4255+111.8%1.3M251
2020CA$0.2979CA$0.3533CA$0.1108CA$0.2009-32.6%622.7K252
2019CA$0.3187CA$0.4850CA$0.0901CA$0.2979-6.5%667.8K251
2018CA$0.7400CA$0.7982CA$0.2910CA$0.3187-56.9%802.2K251
2017CA$0.9479CA$0.9811CA$0.4989CA$0.7400-23.9%1.1M250
2016CA$0.3243CA$1.23CA$0.1912CA$0.9728+200.0%1.2M251
2015CA$0.2578CA$0.5488CA$0.1330CA$0.3243+25.8%607.8K251
2014CA$0.3409CA$0.4157CA$0.1497CA$0.2578-22.5%1.5M251
2013CA$0.3243CA$0.5654CA$0.2910CA$0.3326+2.6%750.1K251
2012CA$0.3713CA$0.6381CA$0.0831CA$0.3243-12.7%255.6K251
2011CA$0.7773CA$0.9166CA$0.2320CA$0.3713-52.2%355.1K250
2010CA$0.7657CA$2.61CA$0.6381CA$0.7773+1.5%744.1K251
2009CA$0.9746CA$1.14CA$0.3597CA$0.7657-21.4%1M251
2008CA$7.80CA$8.33CA$0.5917CA$0.9746-87.3%2.1M252
2007CA$10.60CA$11.39CA$7.53CA$7.69n/a253.2K46

FTU monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$0.7100+1.4%
August 2026CA$0.7000-12.5%
July 2026CA$0.8000+8.1%
June 2026CA$0.7400+45.1%
May 2026CA$0.5100-12.1%
April 2026CA$0.5800+28.9%
March 2026CA$0.4500-25.0%
February 2026CA$0.6000+11.1%
January 2026CA$0.5400-6.9%
December 2025CA$0.5800+13.7%
November 2025CA$0.51000.0%
October 2025CA$0.5100+15.9%

About the FTU data

Daily bars. 4,749 sessions from Oct 25, 2007 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 25, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/FTU/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • FTG Firan Technology Group Corporation
  • FTN Financial 15 Split Corp.
  • FTS Fortis Inc.
  • FTT Finning International Inc.
  • FURY Fury Gold Mines Limited
  • FVI Fortuna Mining Corp.
  • FVL Freegold Limited
  • GASX NG Energy International Corp.

Common questions

FTU share price history

Start with any symbol.

Start free