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: 3:24 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 (%)
May 22, 2024 6.110 6.120 6.030 6.040 367,521 -0.07(-1.15%)
May 21, 2024 6.050 6.110 6.050 6.110 167,282 +0.06(+0.99%)
May 17, 2024 6.050 0 +0.01(+0.17%)
May 16, 2024 6.020 6.050 6.010 6.040 100,521 +0.02(+0.33%)
May 15, 2024 5.910 6.060 5.910 6.020 415,399 +0.17(+2.91%)
May 14, 2024 5.820 5.850 5.820 5.850 141,672 +0.03(+0.52%)
May 13, 2024 5.820 5.830 5.780 5.820 156,552 +0.04(+0.69%)
May 10, 2024 5.750 5.820 5.730 5.780 295,734 +0.06(+1.05%)
May 09, 2024 5.650 5.750 5.650 5.720 450,850 +0.07(+1.24%)
May 08, 2024 5.500 5.660 5.500 5.650 241,410 +0.09(+1.62%)
May 07, 2024 5.630 5.640 5.530 5.560 219,547 -0.05(-0.89%)
May 06, 2024 5.520 5.640 5.500 5.610 234,818 +0.12(+2.19%)
May 03, 2024 5.500 5.500 5.450 5.490 148,872 +0.06(+1.10%)
May 02, 2024 5.420 5.430 5.380 5.430 109,190 +0.09(+1.69%)
May 01, 2024 5.340 5.440 5.330 5.340 233,174 +0.02(+0.38%)
Apr 30, 2024 5.460 5.480 5.300 5.320 397,882 -0.19(-3.45%)
Apr 29, 2024 5.520 5.540 5.460 5.510 175,160 -0.11(-1.96%)
Apr 26, 2024 5.550 5.650 5.510 5.620 316,512 +0.05(+0.90%)
Apr 25, 2024 5.490 5.570 5.410 5.570 336,256 -0.03(-0.54%)
Apr 24, 2024 5.640 5.640 5.530 5.600 327,511 +0.01(+0.18%)
Apr 23, 2024 5.450 5.600 5.440 5.590 530,717 +0.20(+3.71%)
Apr 22, 2024 5.200 5.430 5.170 5.390 244,752 +0.25(+4.86%)
Apr 19, 2024 5.090 5.210 5.060 5.140 259,043 +0.02(+0.39%)
Apr 18, 2024 5.040 5.180 5.030 5.120 219,085 +0.09(+1.79%)
Apr 17, 2024 4.970 5.180 4.920 5.030 319,701 +0.10(+2.03%)
Apr 16, 2024 5.000 5.020 4.770 4.930 283,119 -0.10(-1.99%)
Apr 15, 2024 5.300 5.490 4.860 5.030 615,083 -0.21(-4.01%)
Apr 12, 2024 5.460 5.460 5.120 5.240 644,362 -0.30(-5.42%)
Apr 11, 2024 5.580 5.620 5.450 5.540 256,315 -0.02(-0.36%)
Apr 10, 2024 5.600 5.670 5.530 5.560 502,161 -0.11(-1.94%)
Apr 09, 2024 5.710 5.720 5.660 5.670 219,647 -0.02(-0.35%)
Apr 08, 2024 5.640 5.710 5.640 5.690 243,797 +0.03(+0.53%)
Apr 05, 2024 5.580 5.670 5.520 5.660 290,110 +0.06(+1.07%)
Apr 04, 2024 5.690 5.740 5.580 5.600 373,320 -0.02(-0.36%)
Apr 03, 2024 5.460 5.660 5.460 5.620 458,280 +0.14(+2.55%)
Apr 02, 2024 5.500 5.520 5.410 5.480 240,124 -0.09(-1.62%)
Apr 01, 2024 5.640 5.650 5.500 5.570 192,970 -0.06(-1.07%)
Mar 28, 2024 5.630 0 -0.04(-0.71%)
Mar 27, 2024 5.630 5.670 5.570 5.670 207,763 -0.04(-0.70%)
Mar 26, 2024 5.720 5.720 5.670 5.710 160,844 +0.00(+0.00%)
Mar 25, 2024 5.700 5.740 5.660 5.710 311,556 +0.01(+0.18%)
Mar 22, 2024 5.700 5.740 5.680 5.700 292,421 +0.00(+0.00%)
Mar 21, 2024 5.580 5.700 5.580 5.700 339,497 +0.15(+2.70%)
Mar 20, 2024 5.480 5.550 5.460 5.550 318,911 +0.08(+1.46%)
Mar 19, 2024 5.480 5.490 5.450 5.470 167,266 -0.02(-0.36%)
Mar 18, 2024 5.470 5.500 5.450 5.490 209,562 +0.08(+1.48%)
Mar 15, 2024 5.350 5.430 5.330 5.410 92,560 +0.06(+1.12%)
Mar 14, 2024 5.470 5.470 5.310 5.350 232,807 -0.12(-2.19%)
Mar 13, 2024 5.380 5.500 5.370 5.470 272,799 +0.15(+2.82%)
Mar 12, 2024 5.260 5.330 5.200 5.320 168,598 +0.07(+1.33%)
Mar 11, 2024 5.230 5.280 5.160 5.250 217,086 +0.02(+0.38%)
Mar 08, 2024 5.230 5.270 5.200 5.230 167,366 +0.03(+0.58%)
Mar 07, 2024 5.190 5.220 5.160 5.200 250,109 +0.05(+0.97%)
Mar 06, 2024 5.090 5.180 5.070 5.150 345,684 +0.08(+1.58%)
Mar 05, 2024 4.960 5.080 4.960 5.070 337,491 +0.07(+1.40%)
Mar 04, 2024 4.960 5.000 4.900 5.000 238,056 +0.04(+0.81%)
Mar 01, 2024 4.940 4.970 4.870 4.960 121,608 +0.02(+0.40%)
Feb 29, 2024 4.900 5.030 4.880 4.940 105,660 +0.06(+1.23%)
Feb 28, 2024 4.900 4.940 4.850 4.880 123,943 -0.14(-2.79%)
Feb 27, 2024 5.130 5.130 5.010 5.020 340,548 -0.08(-1.57%)
Feb 26, 2024 5.160 5.160 5.040 5.100 337,519 +0.01(+0.20%)
Feb 23, 2024 5.040 5.140 5.040 5.090 392,789 +0.05(+0.99%)
Feb 22, 2024 4.970 5.040 4.970 5.040 244,351 +0.10(+2.02%)
Feb 21, 2024 4.980 4.990 4.860 4.940 412,205 -0.06(-1.20%)
Feb 20, 2024 4.920 5.000 4.900 5.000 435,902 +0.15(+3.09%)
Feb 16, 2024 4.850 0 +0.31(+6.83%)
Feb 15, 2024 4.170 4.640 4.170 4.540 467,793 +0.39(+9.40%)
Feb 14, 2024 4.100 4.220 4.080 4.150 101,538 +0.10(+2.47%)
Feb 13, 2024 4.160 4.160 3.960 4.050 179,211 -0.20(-4.71%)
Feb 12, 2024 4.170 4.310 4.170 4.250 112,667 +0.08(+1.92%)
Feb 09, 2024 4.090 4.210 4.080 4.170 63,271 +0.04(+0.97%)
Feb 08, 2024 4.190 4.200 4.070 4.130 36,651 -0.08(-1.90%)
Feb 07, 2024 4.280 4.280 4.150 4.210 161,633 -0.09(-2.09%)
Feb 06, 2024 4.370 4.390 4.260 4.300 59,445 -0.02(-0.46%)
Feb 05, 2024 4.380 4.380 4.250 4.320 87,246 -0.09(-2.04%)
Feb 02, 2024 4.360 4.410 4.260 4.410 112,893 +0.02(+0.46%)
Feb 01, 2024 4.460 4.600 4.270 4.390 181,335 -0.06(-1.35%)
Jan 31, 2024 4.590 4.630 4.430 4.450 291,619 -0.21(-4.51%)
Jan 30, 2024 4.330 4.670 4.320 4.660 464,002 +0.32(+7.37%)
Jan 29, 2024 4.350 4.350 4.280 4.340 85,325 -0.05(-1.14%)
Jan 26, 2024 4.380 4.430 4.360 4.390 78,780 -0.01(-0.23%)
Jan 25, 2024 4.390 4.400 4.310 4.400 89,478 +0.08(+1.85%)
Jan 24, 2024 4.270 4.400 4.230 4.320 210,013 +0.08(+1.89%)
Jan 23, 2024 4.250 4.300 4.120 4.240 66,954 +0.00(+0.00%)
Jan 22, 2024 4.190 4.300 4.120 4.240 85,862 +0.05(+1.19%)
Jan 19, 2024 3.950 4.190 3.880 4.190 151,928 +0.27(+6.89%)
Jan 18, 2024 3.870 3.950 3.820 3.920 79,153 +0.04(+1.03%)
Jan 17, 2024 3.940 3.950 3.750 3.880 117,834 -0.12(-3.00%)
Jan 16, 2024 4.010 4.080 3.940 4.000 116,796 -0.08(-1.96%)
Jan 15, 2024 4.020 4.100 4.000 4.080 67,072 +0.06(+1.49%)
Jan 12, 2024 4.190 4.250 4.000 4.020 195,011 -0.16(-3.83%)
Jan 11, 2024 4.270 4.270 4.110 4.180 208,830 -0.12(-2.79%)
Jan 10, 2024 4.340 4.350 4.270 4.300 150,848 -0.08(-1.83%)
Jan 09, 2024 4.440 4.450 4.350 4.380 132,774 -0.11(-2.45%)
Jan 08, 2024 4.470 4.540 4.450 4.490 132,525 +0.01(+0.22%)
Jan 05, 2024 4.420 4.530 4.420 4.480 214,718 +0.04(+0.90%)
Jan 04, 2024 4.400 4.560 4.400 4.440 203,235 +0.04(+0.91%)
Jan 03, 2024 4.390 4.420 4.340 4.400 62,041 -0.07(-1.57%)
Jan 02, 2024 4.350 4.470 4.350 4.470 165,984 +0.06(+1.36%)
Dec 29, 2023 4.410 0 -0.01(-0.23%)
Dec 28, 2023 4.370 4.440 4.360 4.420 171,116 +0.06(+1.38%)
Dec 27, 2023 4.370 4.430 4.350 4.360 185,519 -0.01(-0.23%)
Dec 22, 2023 4.370 0 +0.05(+1.16%)
Dec 21, 2023 4.310 4.370 4.270 4.320 87,258 +0.08(+1.89%)
Dec 20, 2023 4.400 4.440 4.240 4.240 338,246 -0.24(-5.36%)
Dec 19, 2023 4.300 4.480 4.280 4.480 242,571 +0.16(+3.70%)
Dec 18, 2023 4.280 4.440 4.280 4.320 159,744 +0.00(+0.00%)
Dec 15, 2023 4.520 4.650 4.280 4.320 538,393 -0.15(-3.36%)
Dec 14, 2023 3.840 4.470 3.840 4.470 599,964 +0.74(+19.84%)
Dec 13, 2023 3.490 3.730 3.480 3.730 293,307 +0.19(+5.37%)
Dec 12, 2023 3.530 3.570 3.460 3.540 63,741 -0.01(-0.28%)
Dec 11, 2023 3.530 3.560 3.470 3.550 116,183 +0.03(+0.85%)
Dec 08, 2023 3.450 3.520 3.450 3.520 136,570 +0.09(+2.62%)
Dec 07, 2023 3.410 3.480 3.410 3.430 75,966 +0.02(+0.59%)
Dec 06, 2023 3.380 3.480 3.380 3.410 146,942 +0.06(+1.79%)
Dec 05, 2023 3.340 3.400 3.320 3.350 62,038 +0.01(+0.30%)
Dec 04, 2023 3.300 3.360 3.300 3.340 127,744 +0.00(+0.00%)
Dec 01, 2023 3.200 3.390 3.190 3.340 64,706 +0.10(+3.09%)
Nov 30, 2023 3.220 3.240 3.170 3.240 88,765 +0.05(+1.57%)
Nov 29, 2023 3.170 3.250 3.170 3.190 113,373 +0.05(+1.59%)
Nov 28, 2023 3.220 3.220 3.100 3.140 47,333 -0.09(-2.79%)
Nov 27, 2023 3.280 3.290 3.200 3.230 53,985 -0.07(-2.12%)
Nov 24, 2023 3.320 3.340 3.270 3.300 72,058 -0.06(-1.79%)
Nov 23, 2023 3.300 3.380 3.300 3.360 39,520 +0.05(+1.51%)
Nov 22, 2023 3.320 3.350 3.300 3.310 14,794 +0.00(+0.00%)
Nov 21, 2023 3.370 3.370 3.300 3.310 55,463 -0.08(-2.36%)
Nov 20, 2023 3.380 3.470 3.340 3.390 90,966 +0.04(+1.19%)
Nov 17, 2023 3.310 3.360 3.310 3.350 54,025 +0.07(+2.13%)
Nov 16, 2023 3.300 3.320 3.240 3.280 41,365 -0.03(-0.91%)
Nov 15, 2023 3.170 3.330 3.170 3.310 94,174 +0.16(+5.08%)
Nov 14, 2023 3.000 3.170 3.000 3.150 171,494 +0.22(+7.51%)
Nov 13, 2023 2.960 2.990 2.860 2.930 67,598 -0.01(-0.34%)
Nov 10, 2023 2.870 2.950 2.850 2.940 85,541 +0.08(+2.80%)
Nov 09, 2023 2.930 2.990 2.850 2.860 129,798 -0.05(-1.72%)
Nov 08, 2023 2.890 2.920 2.850 2.910 45,831 +0.03(+1.04%)
Nov 07, 2023 2.860 2.910 2.860 2.880 11,798 -0.05(-1.71%)
Nov 06, 2023 3.020 3.020 2.870 2.930 91,157 -0.07(-2.33%)
Nov 03, 2023 2.900 3.070 2.880 3.000 128,396 +0.18(+6.38%)
Nov 02, 2023 2.660 2.820 2.660 2.820 117,429 +0.22(+8.46%)
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.