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 )

5.960 -0.080 (-1.32%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 29, 2017 8.700 8.700 8.700 0 -0.06(-0.68%)
Dec 28, 2017 8.790 8.790 8.600 8.760 32,644 -0.08(-0.90%)
Dec 27, 2017 8.850 8.860 8.800 8.840 42,563 +0.00(+0.00%)
Dec 22, 2017 8.810 8.850 8.800 8.840 52,731 -0.01(-0.11%)
Dec 21, 2017 8.820 8.850 8.800 8.850 48,755 +0.06(+0.68%)
Dec 20, 2017 8.790 8.830 8.780 8.790 74,481 +0.01(+0.11%)
Dec 19, 2017 8.830 8.830 8.780 8.780 54,201 -0.04(-0.45%)
Dec 18, 2017 8.790 8.820 8.790 8.820 67,826 +0.04(+0.46%)
Dec 15, 2017 8.770 8.800 8.770 8.780 21,800 +0.00(+0.00%)
Dec 14, 2017 8.720 8.780 8.710 8.780 34,044 +0.05(+0.57%)
Dec 13, 2017 8.730 8.760 8.710 8.730 29,876 +0.02(+0.23%)
Dec 12, 2017 8.730 8.740 8.700 8.710 26,434 +0.02(+0.23%)
Dec 11, 2017 8.710 8.730 8.690 8.690 17,117 -0.05(-0.57%)
Dec 08, 2017 8.700 8.740 8.680 8.740 29,806 +0.04(+0.46%)
Dec 07, 2017 8.710 8.720 8.680 8.700 20,295 -0.01(-0.11%)
Dec 06, 2017 8.690 8.730 8.650 8.710 26,048 +0.03(+0.35%)
Dec 05, 2017 8.710 8.720 8.680 8.680 32,026 -0.02(-0.23%)
Dec 04, 2017 8.710 8.730 8.700 8.700 37,245 +0.00(+0.00%)
Dec 01, 2017 8.750 8.790 8.700 8.700 18,664 -0.10(-1.14%)
Nov 30, 2017 8.680 8.830 8.620 8.800 58,363 +0.13(+1.50%)
Nov 29, 2017 8.760 8.760 8.670 8.670 76,890 -0.12(-1.37%)
Nov 28, 2017 8.750 8.790 8.730 8.790 31,740 +0.04(+0.46%)
Nov 27, 2017 8.790 8.790 8.700 8.750 49,113 -0.04(-0.46%)
Nov 24, 2017 8.770 8.790 8.750 8.790 35,491 +0.01(+0.11%)
Nov 23, 2017 8.770 8.780 8.750 8.780 20,691 +0.01(+0.11%)
Nov 22, 2017 8.780 8.790 8.740 8.770 27,600 -0.01(-0.11%)
Nov 21, 2017 8.700 8.780 8.700 8.780 44,100 +0.09(+1.04%)
Nov 20, 2017 8.700 8.730 8.670 8.690 36,722 -0.01(-0.11%)
Nov 17, 2017 8.670 8.700 8.650 8.700 30,345 +0.01(+0.12%)
Nov 16, 2017 8.650 8.720 8.650 8.690 29,602 +0.04(+0.46%)
Nov 15, 2017 8.670 8.690 8.640 8.650 9,293 +0.00(+0.00%)
Nov 14, 2017 8.670 8.680 8.630 8.650 42,971 +0.01(+0.12%)
Nov 13, 2017 8.680 8.680 8.640 8.640 16,077 -0.03(-0.35%)
Nov 10, 2017 8.680 8.720 8.660 8.670 20,340 -0.01(-0.12%)
Nov 09, 2017 8.690 8.690 8.650 8.680 18,640 +0.00(+0.00%)
Nov 08, 2017 8.690 8.700 8.640 8.680 85,212 -0.03(-0.34%)
Nov 07, 2017 8.780 8.780 8.690 8.710 61,614 -0.08(-0.91%)
Nov 06, 2017 8.790 8.790 8.770 8.790 30,530 +0.02(+0.23%)
Nov 03, 2017 8.750 8.770 8.750 8.770 25,490 +0.05(+0.57%)
Nov 02, 2017 8.730 8.790 8.710 8.720 31,602 -0.01(-0.11%)
Nov 01, 2017 8.770 8.770 8.720 8.730 27,450 +0.00(+0.00%)
Oct 31, 2017 8.740 8.760 8.690 8.730 45,258 +0.00(+0.00%)
Oct 30, 2017 8.750 8.830 8.730 8.730 40,714 -0.15(-1.69%)
Oct 27, 2017 8.850 8.890 8.810 8.880 118,715 +0.03(+0.34%)
Oct 26, 2017 8.790 8.840 8.750 8.850 89,579 +0.09(+1.03%)
Oct 25, 2017 8.770 8.790 8.750 8.760 67,530 -0.02(-0.23%)
Oct 24, 2017 8.760 8.780 8.740 8.780 75,642 +0.03(+0.34%)
Oct 23, 2017 8.730 8.790 8.700 8.750 100,763 +0.05(+0.57%)
Oct 20, 2017 8.690 8.760 8.680 8.700 281,520 +0.00(+0.00%)
Oct 19, 2017 8.700 8.730 8.670 8.700 86,685 -0.02(-0.23%)
Oct 18, 2017 8.750 8.750 8.700 8.720 46,800 +0.01(+0.11%)
Oct 17, 2017 8.760 8.780 8.710 8.710 61,297 -0.04(-0.46%)
Oct 16, 2017 8.790 8.790 8.750 8.750 68,189 -0.03(-0.34%)
Oct 13, 2017 8.770 8.780 8.760 8.780 23,936 +0.02(+0.23%)
Oct 12, 2017 8.810 8.820 8.750 8.760 114,425 -0.07(-0.79%)
Oct 11, 2017 8.830 8.830 8.810 8.830 81,544 +0.00(+0.00%)
Oct 10, 2017 8.830 8.840 8.820 8.830 70,412 +0.01(+0.11%)
Oct 06, 2017 8.830 8.830 8.810 8.820 148,106 -0.01(-0.11%)
Oct 05, 2017 8.880 8.880 8.800 8.830 459,313 -0.35(-3.81%)
Oct 04, 2017 9.180 9.200 9.170 9.180 27,640 -0.01(-0.11%)
Oct 03, 2017 9.130 9.190 9.120 9.190 25,775 +0.06(+0.66%)
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.