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: 1:39 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 (%)
Nov 30, 2022 5.940 5.950 5.710 5.890 207,103 -0.04(-0.67%)
Nov 29, 2022 6.050 6.070 5.870 5.930 217,245 -0.11(-1.82%)
Nov 28, 2022 6.120 6.150 5.890 6.040 326,846 -0.16(-2.58%)
Nov 25, 2022 6.200 6.250 6.200 6.200 430,795 +0.03(+0.49%)
Nov 24, 2022 6.130 6.170 6.100 6.170 305,881 +0.08(+1.31%)
Nov 23, 2022 6.100 6.170 6.070 6.090 358,099 +0.02(+0.33%)
Nov 22, 2022 5.950 6.110 5.910 6.070 610,818 +0.19(+3.23%)
Nov 21, 2022 5.800 5.920 5.630 5.880 699,810 +0.19(+3.34%)
Nov 18, 2022 5.310 5.750 5.310 5.690 834,912 +0.63(+12.45%)
Nov 17, 2022 5.080 5.130 4.970 5.060 180,202 -0.11(-2.13%)
Nov 16, 2022 5.130 5.200 5.060 5.170 27,624 +0.02(+0.39%)
Nov 15, 2022 5.230 5.410 5.130 5.150 286,788 -0.01(-0.19%)
Nov 14, 2022 5.150 5.280 5.100 5.160 332,253 -0.12(-2.27%)
Nov 11, 2022 5.000 5.300 4.930 5.280 343,095 +0.35(+7.10%)
Nov 10, 2022 4.840 4.950 4.840 4.930 254,085 +0.23(+4.89%)
Nov 09, 2022 4.680 4.760 4.680 4.700 157,561 -0.06(-1.26%)
Nov 08, 2022 4.510 4.810 4.510 4.760 132,070 +0.23(+5.08%)
Nov 07, 2022 4.500 4.580 4.470 4.530 124,753 +0.09(+2.03%)
Nov 04, 2022 4.370 4.490 4.310 4.440 205,428 +0.14(+3.26%)
Nov 03, 2022 4.210 4.370 4.190 4.300 131,124 -0.05(-1.15%)
Nov 02, 2022 4.330 4.390 4.310 4.350 68,570 +0.01(+0.23%)
Nov 01, 2022 4.230 4.370 4.230 4.340 211,918 +0.12(+2.84%)
Oct 31, 2022 4.230 4.280 4.150 4.220 205,702 -0.01(-0.24%)
Oct 28, 2022 4.150 4.250 4.130 4.230 180,126 +0.06(+1.44%)
Oct 27, 2022 4.260 4.280 4.120 4.170 138,626 -0.04(-0.95%)
Oct 26, 2022 4.100 4.280 4.090 4.210 208,902 +0.10(+2.43%)
Oct 25, 2022 4.060 4.130 4.050 4.110 177,914 +0.06(+1.48%)
Oct 24, 2022 4.030 4.110 4.030 4.050 73,117 +0.00(+0.00%)
Oct 21, 2022 3.950 4.070 3.900 4.050 66,258 +0.11(+2.79%)
Oct 20, 2022 4.050 4.160 3.920 3.940 107,143 -0.09(-2.23%)
Oct 19, 2022 4.130 4.130 4.000 4.030 67,606 -0.10(-2.42%)
Oct 18, 2022 4.090 4.220 4.090 4.130 120,901 +0.11(+2.74%)
Oct 17, 2022 3.950 4.130 3.920 4.020 109,542 +0.19(+4.96%)
Oct 14, 2022 3.880 3.980 3.810 3.830 71,517 +0.00(+0.00%)
Oct 13, 2022 3.480 3.890 3.450 3.830 211,857 +0.24(+6.69%)
Oct 12, 2022 3.560 3.640 3.520 3.590 110,976 +0.02(+0.56%)
Oct 11, 2022 3.700 3.730 3.550 3.570 184,130 -0.17(-4.55%)
Oct 07, 2022 3.740 0 -0.17(-4.35%)
Oct 06, 2022 3.980 4.090 3.900 3.910 74,384 -0.14(-3.46%)
Oct 05, 2022 4.110 4.110 4.000 4.050 61,901 -0.11(-2.64%)
Oct 04, 2022 4.000 4.190 4.000 4.160 129,629 +0.22(+5.58%)
Oct 03, 2022 3.790 3.990 3.790 3.940 155,011 +0.10(+2.60%)
Sep 30, 2022 3.840 3.940 3.800 3.840 117,853 +0.00(+0.00%)
Sep 29, 2022 3.870 3.870 3.770 3.840 73,265 -0.14(-3.52%)
Sep 28, 2022 3.790 4.000 3.790 3.980 83,079 +0.11(+2.84%)
Sep 27, 2022 3.960 4.100 3.720 3.870 279,366 -0.06(-1.53%)
Sep 26, 2022 3.900 4.040 3.870 3.930 81,270 +0.01(+0.26%)
Sep 23, 2022 3.980 4.020 3.850 3.920 159,422 -0.15(-3.69%)
Sep 22, 2022 4.200 4.240 4.030 4.070 185,881 -0.17(-4.01%)
Sep 21, 2022 4.270 4.410 4.070 4.240 191,476 -0.12(-2.75%)
Sep 20, 2022 4.430 4.450 4.280 4.360 107,929 -0.12(-2.68%)
Sep 19, 2022 4.410 4.500 4.350 4.480 66,815 +0.01(+0.22%)
Sep 16, 2022 4.430 4.480 4.350 4.470 132,464 -0.06(-1.32%)
Sep 15, 2022 4.400 4.610 4.400 4.530 115,610 +0.05(+1.12%)
Sep 14, 2022 4.480 4.500 4.390 4.480 45,216 -0.02(-0.44%)
Sep 13, 2022 4.510 4.580 4.440 4.500 117,753 -0.19(-4.05%)
Sep 12, 2022 4.660 4.770 4.620 4.690 125,598 +0.11(+2.40%)
Sep 09, 2022 4.530 4.680 4.530 4.580 153,574 +0.14(+3.15%)
Sep 08, 2022 4.250 4.440 4.250 4.440 96,158 +0.19(+4.47%)
Sep 07, 2022 4.060 4.290 4.060 4.250 165,467 +0.13(+3.16%)
Sep 06, 2022 4.210 4.230 4.060 4.120 86,721 -0.09(-2.14%)
Sep 02, 2022 4.210 0 +0.09(+2.18%)
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.