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 )

5.930 -0.110 (-1.82%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 23, 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, 2022 7.450 7.490 7.430 7.460 322,862 -0.02(-0.27%)
Jan 28, 2022 7.450 7.480 7.410 7.480 206,869 -0.09(-1.19%)
Jan 27, 2022 7.620 7.640 7.510 7.570 545,629 +0.00(+0.00%)
Jan 26, 2022 7.580 7.600 7.530 7.570 495,237 +0.10(+1.34%)
Jan 25, 2022 7.280 7.490 7.200 7.470 450,835 +0.17(+2.33%)
Jan 24, 2022 7.400 7.400 7.100 7.300 934,913 -0.19(-2.54%)
Jan 21, 2022 7.550 7.550 7.330 7.490 771,068 -0.06(-0.79%)
Jan 20, 2022 7.580 7.620 7.540 7.550 1,973,064 -0.27(-3.45%)
Jan 19, 2022 7.930 7.930 7.820 7.820 226,262 -0.05(-0.64%)
Jan 18, 2022 7.930 7.930 7.820 7.870 407,655 -0.08(-1.01%)
Jan 17, 2022 7.870 7.970 7.860 7.950 244,847 +0.08(+1.02%)
Jan 14, 2022 7.880 7.900 7.730 7.870 271,578 -0.04(-0.51%)
Jan 13, 2022 7.840 7.920 7.840 7.910 230,934 +0.08(+1.02%)
Jan 12, 2022 7.740 7.830 7.740 7.830 241,092 +0.10(+1.29%)
Jan 11, 2022 7.650 7.730 7.650 7.730 307,361 +0.07(+0.91%)
Jan 10, 2022 7.640 7.680 7.600 7.660 259,768 +0.03(+0.39%)
Jan 07, 2022 7.600 7.630 7.570 7.630 314,977 +0.04(+0.53%)
Jan 06, 2022 7.550 7.590 7.480 7.590 179,468 +0.03(+0.40%)
Jan 05, 2022 7.600 7.600 7.540 7.560 222,270 +0.02(+0.27%)
Jan 04, 2022 7.490 7.570 7.470 7.540 362,303 +0.10(+1.34%)
Dec 31, 2021 7.440 7.440 7.440 0 +0.02(+0.27%)
Dec 30, 2021 7.550 7.550 7.420 7.420 294,459 -0.18(-2.37%)
Dec 29, 2021 7.600 7.610 7.570 7.600 328,026 +0.05(+0.66%)
Dec 24, 2021 7.550 7.550 7.550 0 +0.00(+0.00%)
Dec 23, 2021 7.500 7.570 7.500 7.550 201,619 +0.06(+0.80%)
Dec 22, 2021 7.470 7.520 7.470 7.490 106,708 +0.01(+0.13%)
Dec 21, 2021 7.370 7.500 7.370 7.480 146,129 +0.11(+1.49%)
Dec 20, 2021 7.380 7.400 7.330 7.370 266,398 -0.06(-0.81%)
Dec 17, 2021 7.370 7.440 7.290 7.430 201,722 +0.06(+0.81%)
Dec 16, 2021 7.420 7.440 7.360 7.370 162,432 -0.04(-0.54%)
Dec 15, 2021 7.420 7.420 7.350 7.410 148,996 +0.01(+0.14%)
Dec 14, 2021 7.430 7.430 7.370 7.400 90,996 -0.03(-0.40%)
Dec 13, 2021 7.440 7.450 7.370 7.430 155,557 +0.02(+0.27%)
Dec 10, 2021 7.490 7.490 7.400 7.410 144,331 -0.02(-0.27%)
Dec 09, 2021 7.560 7.560 7.380 7.430 185,770 -0.13(-1.72%)
Dec 08, 2021 7.500 7.570 7.500 7.560 138,589 +0.06(+0.80%)
Dec 07, 2021 7.490 7.500 7.440 7.500 148,659 +0.05(+0.67%)
Dec 06, 2021 7.350 7.480 7.350 7.450 249,395 +0.03(+0.40%)
Dec 03, 2021 7.480 7.480 7.360 7.420 152,826 +0.02(+0.27%)
Dec 02, 2021 7.350 7.400 7.120 7.400 377,515 +0.03(+0.41%)
Dec 01, 2021 7.470 7.490 7.360 7.370 385,080 -0.12(-1.60%)
Nov 30, 2021 7.600 7.600 7.430 7.490 361,246 -0.13(-1.71%)
Nov 29, 2021 7.520 7.680 7.510 7.620 288,536 -0.02(-0.26%)
Nov 26, 2021 7.600 7.660 7.530 7.640 511,639 -0.06(-0.78%)
Nov 25, 2021 7.680 7.700 7.650 7.700 169,753 +0.04(+0.52%)
Nov 24, 2021 7.650 7.660 7.630 7.660 201,440 +0.04(+0.52%)
Nov 23, 2021 7.630 7.640 7.610 7.620 175,378 +0.02(+0.26%)
Nov 22, 2021 7.580 7.610 7.560 7.600 134,252 +0.05(+0.66%)
Nov 19, 2021 7.580 7.580 7.540 7.550 165,166 -0.01(-0.13%)
Nov 18, 2021 7.560 7.560 7.540 7.560 47,509 +0.02(+0.27%)
Nov 17, 2021 7.540 7.560 7.530 7.540 180,595 +0.01(+0.13%)
Nov 16, 2021 7.550 7.570 7.530 7.530 163,397 -0.01(-0.13%)
Nov 15, 2021 7.520 7.540 7.520 7.540 94,262 +0.04(+0.53%)
Nov 12, 2021 7.510 7.520 7.490 7.500 154,762 -0.01(-0.13%)
Nov 11, 2021 7.520 7.540 7.500 7.510 128,512 +0.01(+0.13%)
Nov 10, 2021 7.510 7.500 125,357 +0.00(+0.00%)
Nov 09, 2021 7.510 7.520 7.480 7.500 82,848 -0.01(-0.13%)
Nov 08, 2021 7.500 7.540 7.480 7.510 152,846 +0.02(+0.27%)
Nov 05, 2021 7.450 7.500 7.450 7.490 97,727 +0.03(+0.40%)
Nov 04, 2021 7.470 7.480 7.450 7.460 175,630 +0.00(+0.00%)
Nov 03, 2021 7.440 7.460 7.430 7.460 154,785 +0.02(+0.27%)
Nov 02, 2021 7.450 7.460 7.420 7.440 110,901 +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.