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 )

6.010 -0.030 (-0.50%)
Streaming Delayed Price Updated: 1:12 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 31, 2016 6.650 6.700 6.600 6.700 16,323 +0.09(+1.36%)
Oct 28, 2016 6.590 6.700 6.550 6.610 52,571 +0.03(+0.46%)
Oct 27, 2016 6.680 6.690 6.580 6.580 31,900 -0.14(-2.08%)
Oct 26, 2016 6.750 6.770 6.700 6.720 23,771 -0.07(-1.03%)
Oct 25, 2016 6.770 6.790 6.690 6.790 18,019 +0.01(+0.15%)
Oct 24, 2016 6.770 6.790 6.730 6.780 10,795 +0.08(+1.19%)
Oct 21, 2016 6.710 6.750 6.680 6.700 22,533 +0.00(+0.00%)
Oct 20, 2016 6.680 6.700 6.550 6.700 33,588 -0.04(-0.59%)
Oct 19, 2016 6.680 6.750 6.680 6.740 62,321 +0.14(+2.12%)
Oct 18, 2016 6.460 6.620 6.440 6.600 61,354 +0.16(+2.48%)
Oct 17, 2016 6.370 6.450 6.370 6.440 3,830 +0.07(+1.10%)
Oct 14, 2016 6.300 6.380 6.300 6.370 41,157 +0.10(+1.59%)
Oct 13, 2016 6.250 6.280 6.160 6.270 39,551 +0.02(+0.32%)
Oct 12, 2016 6.240 6.260 6.230 6.250 12,812 -0.01(-0.16%)
Oct 11, 2016 6.270 6.310 6.220 6.260 33,869 -0.01(-0.16%)
Oct 07, 2016 6.270 6.270 6.270 0 +0.02(+0.32%)
Oct 06, 2016 6.230 6.250 6.200 6.250 60,475 +0.05(+0.81%)
Oct 05, 2016 6.130 6.240 6.130 6.200 26,500 +0.07(+1.14%)
Oct 04, 2016 6.100 6.220 6.100 6.130 11,326 +0.01(+0.16%)
Oct 03, 2016 6.180 6.180 6.100 6.120 16,505 -0.06(-0.97%)
Sep 30, 2016 6.160 6.200 6.130 6.180 26,991 +0.03(+0.49%)
Sep 29, 2016 6.290 6.300 6.130 6.150 23,393 -0.14(-2.23%)
Sep 28, 2016 6.260 6.290 6.240 6.290 19,617 +0.01(+0.16%)
Sep 27, 2016 6.250 6.360 6.170 6.280 98,023 +0.03(+0.48%)
Sep 26, 2016 6.340 6.340 6.200 6.250 36,557 -0.11(-1.73%)
Sep 23, 2016 6.370 6.370 6.310 6.360 46,223 +0.01(+0.16%)
Sep 22, 2016 6.270 6.400 6.270 6.350 94,240 +0.13(+2.09%)
Sep 21, 2016 6.120 6.250 6.120 6.220 66,828 +0.08(+1.30%)
Sep 20, 2016 6.100 6.200 6.100 6.140 85,282 +0.07(+1.15%)
Sep 19, 2016 6.020 6.120 5.990 6.070 53,788 +0.03(+0.50%)
Sep 16, 2016 5.970 6.040 5.960 6.040 17,285 +0.01(+0.17%)
Sep 15, 2016 5.920 6.030 5.920 6.030 41,809 +0.07(+1.17%)
Sep 14, 2016 5.880 6.010 5.880 5.960 50,956 +0.09(+1.53%)
Sep 13, 2016 5.970 5.970 5.850 5.870 23,460 -0.10(-1.68%)
Sep 12, 2016 5.970 6.020 5.930 5.970 68,800 -0.05(-0.83%)
Sep 09, 2016 6.010 6.050 6.000 6.020 43,200 -0.03(-0.50%)
Sep 08, 2016 6.010 6.060 6.010 6.050 28,402 +0.02(+0.33%)
Sep 07, 2016 6.030 6.050 6.020 6.030 11,611 -0.01(-0.17%)
Sep 06, 2016 6.050 6.060 6.010 6.040 36,790 +0.02(+0.33%)
Sep 02, 2016 6.020 6.020 6.020 0 +0.07(+1.18%)
Sep 01, 2016 5.990 5.990 5.890 5.950 66,405 -0.02(-0.34%)
Aug 31, 2016 6.000 6.060 5.970 5.970 63,445 -0.05(-0.83%)
Aug 30, 2016 5.940 6.020 5.940 6.020 105,341 +0.08(+1.35%)
Aug 29, 2016 5.810 5.950 5.810 5.940 34,935 +0.06(+1.02%)
Aug 26, 2016 5.810 6.000 5.810 5.880 88,717 +0.04(+0.68%)
Aug 25, 2016 5.810 5.870 5.770 5.840 33,200 +0.02(+0.34%)
Aug 24, 2016 5.790 5.820 5.730 5.820 31,111 +0.04(+0.69%)
Aug 23, 2016 5.690 5.820 5.690 5.780 21,962 +0.11(+1.94%)
Aug 22, 2016 5.710 5.770 5.620 5.670 16,895 -0.04(-0.70%)
Aug 19, 2016 5.550 5.720 5.530 5.710 40,969 +0.11(+1.96%)
Aug 18, 2016 5.740 5.740 5.600 5.600 41,727 -0.13(-2.27%)
Aug 17, 2016 5.720 5.780 5.720 5.730 6,975 -0.05(-0.87%)
Aug 16, 2016 5.900 5.900 5.710 5.780 41,186 -0.11(-1.87%)
Aug 15, 2016 5.780 5.890 5.780 5.890 10,177 +0.04(+0.68%)
Aug 12, 2016 5.890 5.890 5.640 5.850 80,265 +0.00(+0.00%)
Aug 11, 2016 5.880 5.950 5.810 5.850 47,596 -0.01(-0.17%)
Aug 10, 2016 5.990 5.990 5.830 5.860 28,248 -0.11(-1.84%)
Aug 09, 2016 5.870 5.970 5.870 5.970 8,885 +0.07(+1.19%)
Aug 08, 2016 5.850 5.990 5.830 5.900 46,020 +0.05(+0.85%)
Aug 05, 2016 5.670 5.890 5.670 5.850 45,765 +0.21(+3.72%)
Aug 04, 2016 5.650 5.700 5.640 5.640 8,548 -0.08(-1.40%)
Aug 03, 2016 5.700 5.720 5.690 5.720 7,975 +0.08(+1.42%)
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.