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 )

5.840 +0.070 (+1.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 29, 2019 6.160 6.180 6.100 6.140 32,314 -0.04(-0.65%)
Nov 28, 2019 6.310 6.320 6.130 6.180 88,871 -0.22(-3.44%)
Nov 27, 2019 6.350 6.400 6.300 6.400 66,072 +0.05(+0.79%)
Nov 26, 2019 6.360 6.370 6.320 6.350 63,540 +0.00(+0.00%)
Nov 25, 2019 6.270 6.350 6.270 6.350 62,405 +0.10(+1.60%)
Nov 22, 2019 6.170 6.270 6.170 6.250 46,004 +0.08(+1.30%)
Nov 21, 2019 6.140 6.180 6.140 6.170 21,734 +0.00(+0.00%)
Nov 20, 2019 6.130 6.170 6.100 6.170 52,242 +0.01(+0.16%)
Nov 19, 2019 6.170 6.210 6.140 6.160 29,385 +0.02(+0.33%)
Nov 18, 2019 6.090 6.210 6.090 6.140 32,685 +0.04(+0.66%)
Nov 15, 2019 6.010 6.150 6.010 6.100 48,829 +0.03(+0.49%)
Nov 14, 2019 6.020 6.090 6.010 6.070 57,722 +0.04(+0.66%)
Nov 13, 2019 6.040 6.050 6.030 6.030 6,825 -0.02(-0.33%)
Nov 12, 2019 6.070 6.140 6.030 6.050 71,225 -0.03(-0.49%)
Nov 11, 2019 6.060 6.080 6.020 6.080 21,612 +0.00(+0.00%)
Nov 08, 2019 6.090 6.100 6.020 6.080 39,398 -0.01(-0.16%)
Nov 07, 2019 6.020 6.100 6.010 6.090 111,292 +0.11(+1.84%)
Nov 06, 2019 5.960 5.990 5.910 5.980 61,653 +0.05(+0.84%)
Nov 05, 2019 5.930 6.000 5.900 5.930 88,033 +0.05(+0.85%)
Nov 04, 2019 5.860 5.950 5.860 5.880 33,631 +0.07(+1.20%)
Nov 01, 2019 5.680 5.850 5.670 5.810 56,490 +0.10(+1.75%)
Oct 31, 2019 5.780 5.800 5.620 5.710 33,380 -0.11(-1.89%)
Oct 30, 2019 5.770 5.890 5.700 5.820 55,173 -0.07(-1.19%)
Oct 29, 2019 5.890 5.950 5.830 5.890 37,680 -0.03(-0.51%)
Oct 28, 2019 5.900 5.950 5.880 5.920 47,879 +0.07(+1.20%)
Oct 25, 2019 5.800 5.890 5.780 5.850 51,282 +0.05(+0.86%)
Oct 24, 2019 5.800 5.800 5.720 5.800 40,299 +0.03(+0.52%)
Oct 23, 2019 5.680 5.800 5.670 5.770 36,008 +0.07(+1.23%)
Oct 22, 2019 5.780 5.820 5.700 5.700 121,516 -0.11(-1.89%)
Oct 21, 2019 5.750 5.810 5.750 5.810 34,435 +0.07(+1.22%)
Oct 18, 2019 5.640 5.770 5.620 5.740 41,090 +0.11(+1.95%)
Oct 17, 2019 5.680 5.800 5.630 5.630 55,426 -0.01(-0.18%)
Oct 16, 2019 5.830 5.930 5.620 5.640 57,950 -0.13(-2.25%)
Oct 15, 2019 5.710 5.880 5.710 5.770 86,506 +0.12(+2.12%)
Oct 11, 2019 5.650 5.650 5.650 0 +0.20(+3.67%)
Oct 10, 2019 5.280 5.600 5.250 5.450 64,229 +0.24(+4.61%)
Oct 09, 2019 5.280 5.360 5.180 5.210 46,092 +0.09(+1.76%)
Oct 08, 2019 5.210 5.360 5.030 5.120 49,144 -0.14(-2.66%)
Oct 07, 2019 5.550 5.550 5.260 5.260 45,405 -0.24(-4.36%)
Oct 04, 2019 5.170 5.500 5.090 5.500 73,782 +0.41(+8.06%)
Oct 03, 2019 4.980 5.210 4.930 5.090 145,845 +0.18(+3.67%)
Oct 02, 2019 5.340 5.340 4.800 4.910 298,917 -0.39(-7.36%)
Oct 01, 2019 5.910 5.930 5.300 5.300 105,335 -0.62(-10.47%)
Sep 30, 2019 5.910 5.980 5.910 5.920 11,330 -0.01(-0.17%)
Sep 27, 2019 6.080 6.080 5.910 5.930 23,879 -0.20(-3.26%)
Sep 26, 2019 6.090 6.140 6.040 6.130 51,378 +0.01(+0.16%)
Sep 25, 2019 6.060 6.120 5.970 6.120 67,792 -0.03(-0.49%)
Sep 24, 2019 6.140 6.180 5.850 6.150 127,841 -0.02(-0.32%)
Sep 23, 2019 6.130 6.180 6.090 6.170 62,466 +0.04(+0.65%)
Sep 20, 2019 6.100 6.200 6.050 6.130 56,875 +0.05(+0.82%)
Sep 19, 2019 6.010 6.110 5.950 6.080 93,508 +0.22(+3.75%)
Sep 18, 2019 5.820 5.930 5.820 5.860 72,453 +0.10(+1.74%)
Sep 17, 2019 5.760 5.790 5.600 5.760 46,757 +0.00(+0.00%)
Sep 16, 2019 5.890 5.890 5.610 5.760 89,101 -0.11(-1.87%)
Sep 13, 2019 5.880 5.920 5.800 5.870 116,495 -0.04(-0.68%)
Sep 12, 2019 5.850 5.920 5.840 5.910 109,596 +0.01(+0.17%)
Sep 11, 2019 5.850 5.950 5.800 5.900 72,529 +0.20(+3.51%)
Sep 10, 2019 5.330 5.750 5.330 5.700 86,275 +0.37(+6.94%)
Sep 09, 2019 5.260 5.340 5.170 5.330 100,234 +0.15(+2.90%)
Sep 06, 2019 5.140 5.180 5.080 5.180 38,907 +0.01(+0.19%)
Sep 05, 2019 5.050 5.210 5.050 5.170 74,661 +0.17(+3.40%)
Sep 04, 2019 5.010 5.100 4.970 5.000 19,047 +0.07(+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.