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

North American Financial 15 Split Corp (TSX: FFN )

6.000 -0.030 (-0.50%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 28, 2024 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, 2017 9.030 9.030 8.880 8.940 39,761 -0.12(-1.32%)
Jan 30, 2017 9.220 9.220 8.980 9.060 34,858 -0.21(-2.27%)
Jan 27, 2017 9.270 9.320 9.240 9.270 21,680 -0.05(-0.54%)
Jan 26, 2017 9.230 9.320 9.230 9.320 11,246 +0.10(+1.08%)
Jan 25, 2017 9.210 9.230 9.180 9.220 36,941 +0.04(+0.44%)
Jan 24, 2017 9.150 9.210 9.150 9.180 45,773 +0.04(+0.44%)
Jan 23, 2017 9.200 9.200 9.100 9.140 29,570 -0.06(-0.65%)
Jan 20, 2017 9.200 9.200 9.160 9.200 35,204 +0.00(+0.00%)
Jan 19, 2017 9.150 9.200 9.120 9.200 26,467 +0.02(+0.22%)
Jan 18, 2017 9.160 9.290 9.110 9.180 30,394 +0.04(+0.44%)
Jan 17, 2017 9.410 9.420 9.140 9.140 47,567 -0.21(-2.25%)
Jan 16, 2017 9.320 9.430 9.320 9.350 19,377 +0.01(+0.11%)
Jan 13, 2017 9.190 9.360 9.190 9.340 21,301 +0.18(+1.97%)
Jan 12, 2017 9.240 9.240 9.100 9.160 34,122 -0.04(-0.43%)
Jan 11, 2017 9.130 9.290 9.130 9.200 23,684 +0.11(+1.21%)
Jan 10, 2017 9.060 9.110 9.000 9.090 35,100 +0.02(+0.22%)
Jan 09, 2017 9.150 9.180 9.060 9.070 22,710 -0.12(-1.31%)
Jan 06, 2017 9.250 9.250 9.100 9.190 32,453 -0.02(-0.22%)
Jan 05, 2017 9.470 9.470 9.200 9.210 67,893 -0.24(-2.54%)
Jan 04, 2017 9.250 9.500 9.250 9.450 31,348 +0.23(+2.49%)
Jan 03, 2017 9.120 9.290 9.120 9.220 50,142 +0.12(+1.32%)
Dec 30, 2016 9.100 9.100 9.100 0 +0.00(+0.00%)
Dec 29, 2016 9.200 9.230 9.100 9.100 48,318 -0.13(-1.41%)
Dec 28, 2016 9.290 9.300 9.070 9.230 40,990 -0.02(-0.22%)
Dec 23, 2016 9.250 9.250 9.250 0 +0.24(+2.66%)
Dec 22, 2016 9.040 9.090 9.000 9.010 44,722 -0.01(-0.11%)
Dec 21, 2016 9.070 9.100 9.000 9.020 42,533 +0.01(+0.11%)
Dec 20, 2016 8.800 8.970 8.760 9.010 73,085 +0.24(+2.74%)
Dec 19, 2016 8.680 8.770 8.640 8.770 40,513 +0.08(+0.92%)
Dec 16, 2016 8.750 8.790 8.690 8.690 16,547 +0.02(+0.23%)
Dec 15, 2016 8.580 8.820 8.550 8.670 59,072 +0.07(+0.81%)
Dec 14, 2016 8.650 8.750 8.550 8.600 53,856 -0.06(-0.69%)
Dec 13, 2016 8.420 8.660 8.420 8.660 26,430 +0.26(+3.10%)
Dec 12, 2016 8.530 8.700 8.320 8.400 64,274 -0.12(-1.41%)
Dec 09, 2016 8.480 8.570 8.480 8.520 24,318 +0.06(+0.71%)
Dec 08, 2016 8.370 8.470 8.350 8.460 18,725 +0.13(+1.56%)
Dec 07, 2016 8.190 8.330 8.190 8.330 42,195 +0.11(+1.34%)
Dec 06, 2016 8.130 8.220 8.130 8.220 67,442 +0.07(+0.86%)
Dec 05, 2016 8.140 8.150 8.120 8.150 34,103 +0.00(+0.00%)
Dec 02, 2016 8.160 8.170 8.120 8.150 28,157 +0.03(+0.37%)
Dec 01, 2016 8.150 8.250 8.100 8.120 36,600 +0.00(+0.00%)
Nov 30, 2016 8.140 8.190 8.100 8.120 38,347 +0.04(+0.50%)
Nov 29, 2016 8.080 8.120 8.040 8.080 22,071 +0.06(+0.75%)
Nov 28, 2016 8.270 8.270 8.000 8.020 51,883 -0.30(-3.61%)
Nov 25, 2016 8.150 8.320 8.140 8.320 91,275 +0.15(+1.84%)
Nov 24, 2016 8.100 8.240 8.070 8.170 39,533 +0.06(+0.74%)
Nov 23, 2016 8.150 8.170 7.950 8.110 105,361 +0.03(+0.37%)
Nov 22, 2016 7.860 8.080 7.860 8.080 152,240 +0.23(+2.93%)
Nov 21, 2016 7.720 7.850 7.640 7.850 56,369 +0.25(+3.29%)
Nov 18, 2016 7.600 7.650 7.480 7.600 73,656 +0.20(+2.70%)
Nov 17, 2016 7.320 7.570 7.320 7.400 47,590 +0.11(+1.51%)
Nov 16, 2016 7.440 7.470 7.290 7.290 41,876 -0.13(-1.75%)
Nov 15, 2016 7.420 7.470 7.290 7.420 57,693 +0.13(+1.78%)
Nov 14, 2016 7.040 7.300 7.040 7.290 78,484 +0.32(+4.59%)
Nov 11, 2016 7.070 7.100 6.930 6.970 55,977 +0.02(+0.29%)
Nov 10, 2016 6.710 6.980 6.700 6.950 87,970 +0.32(+4.83%)
Nov 09, 2016 6.210 6.670 6.170 6.630 102,478 +0.29(+4.57%)
Nov 08, 2016 6.420 6.420 6.250 6.340 41,409 -0.06(-0.94%)
Nov 07, 2016 6.390 6.520 6.390 6.400 30,615 +0.08(+1.27%)
Nov 04, 2016 6.410 6.450 6.200 6.320 36,520 -0.12(-1.86%)
Nov 03, 2016 6.500 6.500 6.410 6.440 14,204 -0.09(-1.38%)
Nov 02, 2016 6.660 6.660 6.490 6.530 35,040 -0.14(-2.10%)
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.