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 )

6.020 +0.060 (+1.01%)
Streaming Delayed Price Updated: 4:57 PM EDT, May 24, 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, 2019 6.420 6.450 6.320 6.360 29,194 -0.06(-0.93%)
Jan 30, 2019 6.540 6.540 6.290 6.420 95,581 -0.16(-2.43%)
Jan 29, 2019 6.680 6.700 6.540 6.580 130,107 -0.06(-0.90%)
Jan 28, 2019 6.580 6.690 6.450 6.640 80,118 +0.00(+0.00%)
Jan 25, 2019 6.540 6.740 6.500 6.640 67,140 +0.26(+4.08%)
Jan 24, 2019 6.160 6.570 6.060 6.380 98,503 +0.22(+3.57%)
Jan 23, 2019 6.180 6.340 6.070 6.160 106,865 +0.12(+1.99%)
Jan 22, 2019 6.520 6.520 6.010 6.040 177,293 -0.55(-8.35%)
Jan 21, 2019 6.720 6.800 6.530 6.590 105,573 -0.05(-0.75%)
Jan 18, 2019 6.820 6.940 6.630 6.640 237,468 +0.06(+0.91%)
Jan 17, 2019 6.760 6.820 5.950 6.580 209,062 -0.29(-4.22%)
Jan 16, 2019 6.270 6.920 6.270 6.870 329,219 +0.77(+12.62%)
Jan 15, 2019 5.660 6.200 5.470 6.100 161,214 +0.37(+6.46%)
Jan 14, 2019 5.370 5.740 5.300 5.730 175,785 +0.24(+4.37%)
Jan 11, 2019 5.250 5.490 5.190 5.490 126,003 +0.31(+5.98%)
Jan 10, 2019 4.950 5.240 4.890 5.180 182,277 +0.22(+4.44%)
Jan 09, 2019 4.850 5.000 4.850 4.960 116,781 +0.15(+3.12%)
Jan 08, 2019 4.760 5.110 4.680 4.810 115,200 +0.15(+3.22%)
Jan 07, 2019 4.730 4.730 4.580 4.660 144,595 -0.01(-0.21%)
Jan 04, 2019 4.320 4.700 4.320 4.670 177,336 +0.46(+10.93%)
Jan 03, 2019 4.280 4.300 4.090 4.210 48,130 -0.07(-1.64%)
Jan 02, 2019 4.250 4.570 4.050 4.280 132,539 -0.13(-2.95%)
Dec 31, 2018 4.410 4.410 4.410 0 +0.20(+4.75%)
Dec 28, 2018 3.660 4.420 3.620 4.210 265,890 +0.63(+17.60%)
Dec 27, 2018 3.690 3.750 3.500 3.580 337,499 +0.12(+3.47%)
Dec 24, 2018 3.460 3.460 3.460 0 +0.16(+4.85%)
Dec 21, 2018 3.750 3.820 3.300 3.300 457,206 -0.45(-12.00%)
Dec 20, 2018 3.990 4.130 3.740 3.750 274,608 -0.36(-8.76%)
Dec 19, 2018 4.470 4.830 4.020 4.110 497,585 -0.52(-11.23%)
Dec 18, 2018 4.320 5.050 4.320 4.630 299,356 +0.24(+5.47%)
Dec 17, 2018 4.800 4.800 4.300 4.390 362,583 -0.49(-10.04%)
Dec 14, 2018 4.900 5.160 4.710 4.880 404,542 -0.43(-8.10%)
Dec 13, 2018 5.930 5.930 5.200 5.310 168,677 -0.54(-9.23%)
Dec 12, 2018 5.990 6.030 5.800 5.850 50,555 -0.07(-1.18%)
Dec 11, 2018 6.150 6.250 5.860 5.920 108,329 -0.11(-1.82%)
Dec 10, 2018 6.260 6.260 5.790 6.030 150,578 -0.23(-3.67%)
Dec 07, 2018 6.450 6.640 6.190 6.260 124,444 -0.20(-3.10%)
Dec 06, 2018 6.480 6.570 6.280 6.460 160,218 -0.22(-3.29%)
Dec 05, 2018 6.740 6.840 6.670 6.680 72,950 +0.07(+1.06%)
Dec 04, 2018 7.010 7.010 6.520 6.610 123,996 -0.48(-6.77%)
Dec 03, 2018 7.000 7.150 6.890 7.090 56,494 +0.23(+3.35%)
Nov 30, 2018 7.050 7.050 6.850 6.860 18,472 -0.18(-2.56%)
Nov 29, 2018 7.050 7.080 6.950 7.040 46,564 -0.01(-0.14%)
Nov 28, 2018 6.980 7.050 6.870 7.050 41,161 +0.20(+2.92%)
Nov 27, 2018 6.830 6.880 6.780 6.850 39,519 +0.00(+0.00%)
Nov 26, 2018 6.820 6.850 6.800 6.850 32,025 +0.10(+1.48%)
Nov 23, 2018 6.700 6.800 6.630 6.750 18,327 +0.01(+0.15%)
Nov 22, 2018 6.770 6.800 6.720 6.740 16,892 -0.08(-1.17%)
Nov 21, 2018 6.560 6.830 6.560 6.820 29,990 +0.38(+5.90%)
Nov 20, 2018 6.660 6.660 6.410 6.440 98,234 -0.36(-5.29%)
Nov 19, 2018 6.960 6.970 6.800 6.800 56,543 -0.10(-1.45%)
Nov 16, 2018 7.030 7.030 6.800 6.900 21,544 +0.00(+0.00%)
Nov 15, 2018 7.040 7.040 6.580 6.900 87,970 -0.12(-1.71%)
Nov 14, 2018 7.200 7.220 6.950 7.020 38,113 -0.13(-1.82%)
Nov 13, 2018 7.220 7.250 7.130 7.150 70,044 +0.04(+0.56%)
Nov 12, 2018 7.350 7.350 7.030 7.110 62,160 -0.24(-3.27%)
Nov 09, 2018 7.350 7.390 7.270 7.350 20,499 +0.06(+0.82%)
Nov 08, 2018 7.350 7.450 7.290 7.290 63,374 -0.06(-0.82%)
Nov 07, 2018 7.190 7.350 7.100 7.350 93,636 +0.25(+3.52%)
Nov 06, 2018 7.120 7.190 7.080 7.100 24,066 +0.03(+0.42%)
Nov 05, 2018 7.040 7.110 7.000 7.070 34,039 +0.01(+0.14%)
Nov 02, 2018 7.260 7.300 7.060 7.060 53,485 -0.12(-1.67%)
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.