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 )

5.910 -0.130 (-2.15%)
Streaming Delayed Price Updated: 2:54 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 (%)
Oct 30, 2015 8.850 8.850 8.660 8.660 17,866 -0.12(-1.37%)
Oct 29, 2015 8.730 8.860 8.730 8.780 14,485 -0.03(-0.34%)
Oct 28, 2015 8.750 8.810 8.700 8.810 26,335 +0.06(+0.69%)
Oct 27, 2015 8.820 8.870 8.750 8.750 26,324 -0.03(-0.34%)
Oct 26, 2015 8.830 8.830 8.750 8.780 26,991 +0.00(+0.00%)
Oct 23, 2015 8.750 8.870 8.750 8.780 35,752 +0.08(+0.92%)
Oct 22, 2015 8.580 8.800 8.570 8.700 53,513 +0.17(+1.99%)
Oct 21, 2015 8.500 8.600 8.500 8.530 14,375 +0.03(+0.35%)
Oct 20, 2015 8.500 8.520 8.400 8.500 21,607 +0.04(+0.47%)
Oct 19, 2015 8.450 8.500 8.400 8.460 9,589 +0.01(+0.12%)
Oct 16, 2015 8.450 8.500 8.350 8.450 8,915 -0.02(-0.24%)
Oct 15, 2015 8.360 8.480 8.300 8.470 33,194 +0.19(+2.29%)
Oct 14, 2015 8.340 8.380 8.260 8.280 14,958 +0.03(+0.36%)
Oct 13, 2015 8.310 8.350 8.220 8.250 16,248 +0.00(+0.00%)
Oct 09, 2015 8.250 8.250 8.250 0 +0.10(+1.23%)
Oct 08, 2015 8.110 8.280 8.110 8.150 25,978 +0.04(+0.49%)
Oct 07, 2015 8.030 8.120 8.030 8.110 12,440 +0.08(+1.00%)
Oct 06, 2015 7.960 8.040 7.960 8.030 7,332 +0.06(+0.75%)
Oct 05, 2015 7.860 8.020 7.650 7.970 17,065 +0.22(+2.84%)
Oct 02, 2015 7.900 7.950 7.650 7.750 48,111 -0.27(-3.37%)
Oct 01, 2015 8.050 8.150 7.950 8.020 5,948 -0.04(-0.50%)
Sep 30, 2015 7.890 8.060 7.860 8.060 11,809 +0.27(+3.47%)
Sep 29, 2015 7.950 7.950 7.700 7.790 14,867 +0.04(+0.52%)
Sep 28, 2015 8.210 8.210 7.750 7.750 36,417 -0.50(-6.06%)
Sep 25, 2015 8.280 8.290 8.200 8.250 19,877 +0.06(+0.73%)
Sep 24, 2015 8.150 8.240 8.010 8.190 26,355 -0.05(-0.61%)
Sep 23, 2015 8.190 8.240 8.130 8.240 19,675 +0.03(+0.37%)
Sep 22, 2015 8.170 8.210 8.110 8.210 7,720 -0.02(-0.24%)
Sep 21, 2015 8.100 8.230 8.070 8.230 14,755 +0.11(+1.35%)
Sep 18, 2015 8.140 8.200 8.100 8.120 16,281 -0.08(-0.98%)
Sep 17, 2015 8.180 8.260 8.160 8.200 7,575 +0.00(+0.00%)
Sep 16, 2015 8.240 8.290 8.200 8.200 10,505 -0.04(-0.49%)
Sep 15, 2015 7.980 8.240 7.980 8.240 9,322 +0.26(+3.26%)
Sep 14, 2015 8.200 8.320 7.960 7.980 47,639 -0.19(-2.33%)
Sep 11, 2015 8.330 8.390 8.050 8.170 16,525 -0.12(-1.45%)
Sep 10, 2015 8.200 8.300 8.050 8.290 13,763 +0.16(+1.97%)
Sep 09, 2015 7.960 8.210 7.960 8.130 21,960 +0.18(+2.26%)
Sep 08, 2015 7.980 8.000 7.800 7.950 26,681 -0.03(-0.38%)
Sep 04, 2015 7.980 7.980 7.980 0 -0.12(-1.48%)
Sep 03, 2015 8.150 8.300 8.020 8.100 25,811 -0.02(-0.25%)
Sep 02, 2015 8.200 8.200 8.090 8.120 13,177 -0.04(-0.49%)
Sep 01, 2015 8.190 8.260 8.040 8.160 59,109 -0.24(-2.86%)
Aug 31, 2015 8.310 8.460 8.190 8.400 18,150 +0.06(+0.72%)
Aug 28, 2015 8.400 8.440 8.310 8.340 17,285 -0.06(-0.71%)
Aug 27, 2015 8.490 8.500 8.320 8.400 26,100 +0.15(+1.82%)
Aug 26, 2015 8.200 8.400 8.150 8.250 20,319 +0.13(+1.60%)
Aug 25, 2015 8.090 8.380 7.780 8.120 34,488 +0.72(+9.73%)
Aug 24, 2015 6.270 7.910 6.270 7.400 126,567 -0.51(-6.45%)
Aug 21, 2015 8.560 8.560 7.610 7.910 112,177 -0.69(-8.02%)
Aug 20, 2015 8.740 8.750 8.600 8.600 32,268 -0.17(-1.94%)
Aug 19, 2015 8.830 8.830 8.760 8.770 9,054 -0.06(-0.68%)
Aug 18, 2015 8.780 8.930 8.780 8.830 25,879 +0.08(+0.91%)
Aug 17, 2015 8.780 8.780 8.740 8.750 10,320 -0.02(-0.23%)
Aug 14, 2015 8.800 8.800 8.730 8.770 24,034 -0.03(-0.34%)
Aug 13, 2015 8.800 8.820 8.780 8.800 31,222 +0.01(+0.11%)
Aug 12, 2015 8.660 8.810 8.590 8.790 69,732 +0.06(+0.69%)
Aug 11, 2015 8.730 8.730 8.560 8.730 24,233 +0.00(+0.00%)
Aug 10, 2015 8.730 8.750 8.690 8.730 12,390 +0.08(+0.92%)
Aug 07, 2015 8.660 8.660 8.510 8.650 77,310 +0.00(+0.00%)
Aug 06, 2015 8.650 8.800 8.620 8.650 19,388 +0.02(+0.23%)
Aug 05, 2015 8.760 8.800 8.630 8.630 13,471 -0.07(-0.80%)
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.