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 )

6.000 -0.040 (-0.66%)
Streaming Delayed Price Updated: 12:53 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, 2020 2.700 2.700 2.510 2.580 18,208 -0.01(-0.39%)
Oct 29, 2020 2.610 2.700 2.580 2.590 77,260 -0.01(-0.38%)
Oct 28, 2020 2.650 2.690 2.550 2.600 70,401 -0.11(-4.06%)
Oct 27, 2020 2.740 2.740 2.700 2.710 10,997 -0.03(-1.09%)
Oct 26, 2020 2.900 2.920 2.610 2.740 67,246 -0.20(-6.80%)
Oct 23, 2020 2.850 2.950 2.850 2.940 26,205 +0.08(+2.80%)
Oct 22, 2020 2.700 2.930 2.660 2.860 59,184 +0.17(+6.32%)
Oct 21, 2020 2.830 2.860 2.560 2.690 95,266 -0.16(-5.61%)
Oct 20, 2020 2.850 2.940 2.800 2.850 12,059 +0.05(+1.79%)
Oct 19, 2020 2.860 2.900 2.800 2.800 14,080 -0.05(-1.75%)
Oct 16, 2020 2.950 3.000 2.850 2.850 30,852 -0.15(-5.00%)
Oct 15, 2020 2.800 3.000 2.740 3.000 59,471 +0.06(+2.04%)
Oct 14, 2020 3.000 3.000 2.900 2.940 41,435 -0.06(-2.00%)
Oct 13, 2020 3.060 3.060 2.920 3.000 32,813 +0.00(+0.00%)
Oct 09, 2020 3.000 3.000 3.000 0 -0.12(-3.85%)
Oct 08, 2020 3.130 3.160 3.120 3.120 7,716 +0.01(+0.32%)
Oct 07, 2020 3.110 3.130 3.090 3.110 16,275 +0.05(+1.63%)
Oct 06, 2020 3.050 3.120 3.000 3.060 13,502 +0.01(+0.33%)
Oct 05, 2020 3.060 3.190 3.050 3.050 15,500 -0.04(-1.29%)
Oct 02, 2020 3.000 3.090 2.910 3.090 20,586 +0.03(+0.98%)
Oct 01, 2020 3.100 3.100 3.040 3.060 10,200 -0.01(-0.33%)
Sep 30, 2020 3.090 3.110 3.010 3.070 24,649 +0.02(+0.66%)
Sep 29, 2020 3.040 3.070 3.010 3.050 16,044 -0.07(-2.24%)
Sep 28, 2020 3.150 3.230 3.080 3.120 14,759 +0.09(+2.97%)
Sep 25, 2020 3.030 3.040 3.000 3.030 12,902 -0.03(-0.98%)
Sep 24, 2020 3.020 3.100 3.020 3.060 33,461 +0.04(+1.32%)
Sep 23, 2020 3.070 3.070 2.970 3.020 31,419 -0.05(-1.63%)
Sep 22, 2020 3.080 3.160 3.040 3.070 21,714 -0.04(-1.29%)
Sep 21, 2020 3.100 3.190 3.040 3.110 30,033 -0.14(-4.31%)
Sep 18, 2020 3.220 3.250 3.170 3.250 30,833 +0.00(+0.00%)
Sep 17, 2020 3.220 3.250 3.180 3.250 26,934 +0.00(+0.00%)
Sep 16, 2020 3.280 3.300 3.220 3.250 23,775 -0.04(-1.22%)
Sep 15, 2020 3.350 3.350 3.250 3.290 15,239 -0.08(-2.37%)
Sep 14, 2020 3.390 3.400 3.340 3.370 18,700 +0.09(+2.74%)
Sep 11, 2020 3.210 3.420 3.210 3.280 54,917 +0.07(+2.18%)
Sep 10, 2020 3.270 3.320 3.210 3.210 16,450 -0.10(-3.02%)
Sep 09, 2020 3.240 3.330 3.240 3.310 38,582 -0.03(-0.90%)
Sep 08, 2020 3.260 3.360 3.190 3.340 43,576 -0.05(-1.47%)
Sep 04, 2020 3.390 3.390 3.390 0 +0.04(+1.19%)
Sep 03, 2020 3.330 3.350 3.310 3.350 13,301 -0.03(-0.89%)
Sep 02, 2020 3.400 3.400 3.340 3.380 11,980 +0.11(+3.36%)
Sep 01, 2020 3.340 3.340 3.240 3.270 22,578 -0.09(-2.68%)
Aug 31, 2020 3.470 3.490 3.320 3.360 26,166 -0.16(-4.55%)
Aug 28, 2020 3.640 3.650 3.520 3.520 12,738 -0.08(-2.22%)
Aug 27, 2020 3.540 3.680 3.540 3.600 31,398 +0.05(+1.41%)
Aug 26, 2020 3.330 3.620 3.330 3.550 22,200 +0.19(+5.65%)
Aug 25, 2020 3.310 3.430 3.290 3.360 16,811 +0.06(+1.82%)
Aug 24, 2020 3.290 3.360 3.280 3.300 53,326 +0.04(+1.23%)
Aug 21, 2020 3.380 3.410 3.260 3.260 13,719 -0.09(-2.69%)
Aug 20, 2020 3.420 3.420 3.350 3.350 28,057 -0.12(-3.46%)
Aug 19, 2020 3.520 3.530 3.460 3.470 33,177 +0.00(+0.00%)
Aug 18, 2020 3.460 3.470 3.360 3.470 34,307 -0.01(-0.29%)
Aug 17, 2020 3.500 3.540 3.470 3.480 7,215 -0.05(-1.42%)
Aug 14, 2020 3.550 3.650 3.530 3.530 19,916 -0.05(-1.40%)
Aug 13, 2020 3.720 3.720 3.450 3.580 39,135 -0.19(-5.04%)
Aug 12, 2020 3.600 3.770 3.600 3.770 28,473 +0.25(+7.10%)
Aug 11, 2020 3.460 3.670 3.460 3.520 75,500 +0.12(+3.53%)
Aug 10, 2020 3.390 3.420 3.370 3.400 26,795 +0.05(+1.49%)
Aug 07, 2020 3.310 3.360 3.300 3.350 21,867 +0.06(+1.82%)
Aug 06, 2020 3.140 3.330 3.140 3.290 33,986 +0.16(+5.11%)
Aug 05, 2020 3.000 3.130 3.000 3.130 35,175 +0.14(+4.68%)
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.