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 )

6.020 +0.060 (+1.01%)
Streaming Delayed Price Updated: 4:57 PM EDT, May 24, 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 (%)
Nov 30, 2018 7.050 7.050 6.850 6.860 18,472 -0.18(-2.56%)
Nov 29, 2018 7.050 7.080 6.950 7.040 46,564 -0.01(-0.14%)
Nov 28, 2018 6.980 7.050 6.870 7.050 41,161 +0.20(+2.92%)
Nov 27, 2018 6.830 6.880 6.780 6.850 39,519 +0.00(+0.00%)
Nov 26, 2018 6.820 6.850 6.800 6.850 32,025 +0.10(+1.48%)
Nov 23, 2018 6.700 6.800 6.630 6.750 18,327 +0.01(+0.15%)
Nov 22, 2018 6.770 6.800 6.720 6.740 16,892 -0.08(-1.17%)
Nov 21, 2018 6.560 6.830 6.560 6.820 29,990 +0.38(+5.90%)
Nov 20, 2018 6.660 6.660 6.410 6.440 98,234 -0.36(-5.29%)
Nov 19, 2018 6.960 6.970 6.800 6.800 56,543 -0.10(-1.45%)
Nov 16, 2018 7.030 7.030 6.800 6.900 21,544 +0.00(+0.00%)
Nov 15, 2018 7.040 7.040 6.580 6.900 87,970 -0.12(-1.71%)
Nov 14, 2018 7.200 7.220 6.950 7.020 38,113 -0.13(-1.82%)
Nov 13, 2018 7.220 7.250 7.130 7.150 70,044 +0.04(+0.56%)
Nov 12, 2018 7.350 7.350 7.030 7.110 62,160 -0.24(-3.27%)
Nov 09, 2018 7.350 7.390 7.270 7.350 20,499 +0.06(+0.82%)
Nov 08, 2018 7.350 7.450 7.290 7.290 63,374 -0.06(-0.82%)
Nov 07, 2018 7.190 7.350 7.100 7.350 93,636 +0.25(+3.52%)
Nov 06, 2018 7.120 7.190 7.080 7.100 24,066 +0.03(+0.42%)
Nov 05, 2018 7.040 7.110 7.000 7.070 34,039 +0.01(+0.14%)
Nov 02, 2018 7.260 7.300 7.060 7.060 53,485 -0.12(-1.67%)
Nov 01, 2018 7.060 7.250 7.000 7.180 73,252 +0.16(+2.28%)
Oct 31, 2018 6.690 7.100 6.680 7.020 73,951 +0.41(+6.20%)
Oct 30, 2018 6.500 6.610 6.370 6.610 57,498 -0.08(-1.20%)
Oct 29, 2018 6.850 7.100 6.420 6.690 120,510 +0.09(+1.36%)
Oct 26, 2018 6.580 6.670 6.220 6.600 147,903 -0.02(-0.30%)
Oct 25, 2018 6.300 6.750 6.300 6.620 166,429 +0.51(+8.35%)
Oct 24, 2018 7.030 7.120 6.060 6.110 242,882 -0.89(-12.71%)
Oct 23, 2018 6.970 7.090 6.750 7.000 117,731 -0.20(-2.78%)
Oct 22, 2018 7.580 7.580 7.120 7.200 66,146 -0.31(-4.13%)
Oct 19, 2018 7.550 7.720 7.460 7.510 71,247 -0.08(-1.05%)
Oct 18, 2018 7.750 7.750 7.240 7.590 188,418 -0.17(-2.19%)
Oct 17, 2018 7.450 7.770 7.240 7.760 155,263 +0.32(+4.30%)
Oct 16, 2018 7.250 7.520 7.150 7.440 310,301 +0.20(+2.76%)
Oct 15, 2018 7.230 7.340 7.110 7.240 221,364 +0.24(+3.43%)
Oct 12, 2018 7.090 7.400 6.720 7.000 401,393 +0.30(+4.48%)
Oct 11, 2018 6.380 7.160 6.360 6.700 388,134 +0.31(+4.85%)
Oct 10, 2018 7.070 7.150 6.370 6.390 604,669 -0.73(-10.25%)
Oct 09, 2018 7.890 7.890 7.110 7.120 334,886 -0.74(-9.41%)
Oct 05, 2018 7.860 7.860 7.860 0 -0.26(-3.20%)
Oct 04, 2018 8.090 8.330 8.090 8.120 140,459 +0.01(+0.12%)
Oct 03, 2018 8.290 8.290 8.110 8.110 85,958 -0.14(-1.70%)
Oct 02, 2018 8.360 8.380 8.210 8.250 50,898 -0.10(-1.20%)
Oct 01, 2018 8.400 8.400 8.310 8.350 43,898 -0.04(-0.48%)
Sep 28, 2018 8.450 8.450 8.390 8.390 21,568 -0.06(-0.71%)
Sep 27, 2018 8.480 8.490 8.430 8.450 11,730 -0.07(-0.82%)
Sep 26, 2018 8.550 8.550 8.520 8.520 56,346 +0.00(+0.00%)
Sep 25, 2018 8.540 8.550 8.480 8.520 30,435 -0.01(-0.12%)
Sep 24, 2018 8.550 8.580 8.530 8.530 66,770 +0.01(+0.12%)
Sep 21, 2018 8.550 8.550 8.520 8.520 48,452 -0.01(-0.12%)
Sep 20, 2018 8.480 8.580 8.480 8.530 59,923 +0.06(+0.71%)
Sep 19, 2018 8.460 8.490 8.440 8.470 26,198 +0.00(+0.00%)
Sep 18, 2018 8.450 8.500 8.440 8.470 29,383 +0.03(+0.36%)
Sep 17, 2018 8.430 8.480 8.430 8.440 14,168 +0.05(+0.60%)
Sep 14, 2018 8.350 8.400 8.340 8.390 21,624 +0.00(+0.00%)
Sep 13, 2018 8.390 8.420 8.300 8.390 42,541 +0.00(+0.00%)
Sep 12, 2018 8.360 8.410 8.310 8.390 38,047 +0.06(+0.72%)
Sep 11, 2018 8.370 8.370 8.170 8.330 126,447 -0.04(-0.48%)
Sep 10, 2018 8.390 8.420 8.360 8.370 125,615 +0.01(+0.12%)
Sep 07, 2018 8.430 8.470 8.350 8.360 80,645 -0.11(-1.30%)
Sep 06, 2018 8.460 8.480 8.410 8.470 27,806 +0.08(+0.95%)
Sep 05, 2018 8.390 8.430 8.380 8.390 22,718 +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.