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 )

6.030 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 27, 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 (%)
Mar 31, 2017 9.310 9.310 9.250 9.280 5,528 -0.02(-0.22%)
Mar 30, 2017 9.330 9.330 9.300 9.300 5,503 +0.01(+0.11%)
Mar 29, 2017 9.320 9.400 9.290 9.290 20,716 -0.08(-0.85%)
Mar 28, 2017 9.340 9.390 9.330 9.370 12,352 +0.09(+0.97%)
Mar 27, 2017 9.090 9.300 9.090 9.280 21,937 +0.08(+0.87%)
Mar 24, 2017 9.150 9.260 9.130 9.200 22,052 +0.12(+1.32%)
Mar 23, 2017 8.880 9.090 8.880 9.080 41,430 +0.26(+2.95%)
Mar 22, 2017 9.000 9.000 8.750 8.820 142,066 -0.34(-3.71%)
Mar 21, 2017 9.580 9.580 9.160 9.160 48,229 -0.35(-3.68%)
Mar 20, 2017 9.610 9.640 9.510 9.510 7,370 -0.06(-0.63%)
Mar 17, 2017 9.520 9.590 9.520 9.570 13,700 +0.06(+0.63%)
Mar 16, 2017 9.490 9.550 9.460 9.510 15,851 +0.00(+0.00%)
Mar 15, 2017 9.500 9.550 9.450 9.510 15,070 -0.04(-0.42%)
Mar 14, 2017 9.510 9.560 9.470 9.550 7,129 +0.02(+0.21%)
Mar 13, 2017 9.520 9.610 9.510 9.530 5,888 +0.06(+0.63%)
Mar 10, 2017 9.590 9.630 9.470 9.470 29,457 -0.04(-0.42%)
Mar 09, 2017 9.510 9.530 9.510 9.510 15,547 -0.09(-0.94%)
Mar 08, 2017 9.600 9.650 9.500 9.600 24,747 +0.02(+0.21%)
Mar 07, 2017 9.650 9.690 9.560 9.580 20,922 -0.07(-0.73%)
Mar 06, 2017 9.620 9.650 9.580 9.650 28,746 +0.08(+0.84%)
Mar 03, 2017 9.580 9.600 9.550 9.570 11,050 +0.00(+0.00%)
Mar 02, 2017 9.620 9.620 9.510 9.570 5,900 -0.01(-0.10%)
Mar 01, 2017 9.670 9.680 9.540 9.580 49,611 -0.02(-0.21%)
Feb 28, 2017 9.630 9.630 9.600 9.600 17,160 -0.01(-0.10%)
Feb 27, 2017 9.570 9.660 9.570 9.610 13,676 +0.06(+0.63%)
Feb 24, 2017 9.590 9.600 9.510 9.550 19,032 -0.14(-1.44%)
Feb 23, 2017 9.550 9.690 9.550 9.690 36,470 +0.15(+1.57%)
Feb 22, 2017 9.670 9.670 9.510 9.540 26,822 -0.04(-0.42%)
Feb 21, 2017 9.340 9.600 9.340 9.580 41,392 +0.25(+2.68%)
Feb 17, 2017 9.330 9.330 9.330 0 +0.01(+0.11%)
Feb 16, 2017 9.320 9.350 9.270 9.320 39,396 -0.03(-0.32%)
Feb 15, 2017 9.380 9.400 9.300 9.350 41,470 -0.03(-0.32%)
Feb 14, 2017 9.280 9.390 9.280 9.380 17,326 +0.10(+1.08%)
Feb 13, 2017 9.360 9.380 9.270 9.280 29,094 +0.01(+0.11%)
Feb 10, 2017 9.260 9.310 9.260 9.270 14,675 +0.03(+0.32%)
Feb 09, 2017 9.290 9.290 9.210 9.240 12,329 -0.02(-0.22%)
Feb 08, 2017 9.280 9.280 9.190 9.260 25,835 +0.01(+0.11%)
Feb 07, 2017 9.190 9.330 9.170 9.250 33,736 +0.11(+1.20%)
Feb 06, 2017 9.250 9.300 9.140 9.140 12,618 -0.09(-0.98%)
Feb 03, 2017 9.020 9.260 9.020 9.230 37,044 +0.23(+2.56%)
Feb 02, 2017 8.970 9.010 8.950 9.000 23,735 +0.04(+0.45%)
Feb 01, 2017 9.000 9.020 8.910 8.960 21,458 +0.02(+0.22%)
Jan 31, 2017 9.030 9.030 8.880 8.940 39,761 -0.12(-1.32%)
Jan 30, 2017 9.220 9.220 8.980 9.060 34,858 -0.21(-2.27%)
Jan 27, 2017 9.270 9.320 9.240 9.270 21,680 -0.05(-0.54%)
Jan 26, 2017 9.230 9.320 9.230 9.320 11,246 +0.10(+1.08%)
Jan 25, 2017 9.210 9.230 9.180 9.220 36,941 +0.04(+0.44%)
Jan 24, 2017 9.150 9.210 9.150 9.180 45,773 +0.04(+0.44%)
Jan 23, 2017 9.200 9.200 9.100 9.140 29,570 -0.06(-0.65%)
Jan 20, 2017 9.200 9.200 9.160 9.200 35,204 +0.00(+0.00%)
Jan 19, 2017 9.150 9.200 9.120 9.200 26,467 +0.02(+0.22%)
Jan 18, 2017 9.160 9.290 9.110 9.180 30,394 +0.04(+0.44%)
Jan 17, 2017 9.410 9.420 9.140 9.140 47,567 -0.21(-2.25%)
Jan 16, 2017 9.320 9.430 9.320 9.350 19,377 +0.01(+0.11%)
Jan 13, 2017 9.190 9.360 9.190 9.340 21,301 +0.18(+1.97%)
Jan 12, 2017 9.240 9.240 9.100 9.160 34,122 -0.04(-0.43%)
Jan 11, 2017 9.130 9.290 9.130 9.200 23,684 +0.11(+1.21%)
Jan 10, 2017 9.060 9.110 9.000 9.090 35,100 +0.02(+0.22%)
Jan 09, 2017 9.150 9.180 9.060 9.070 22,710 -0.12(-1.31%)
Jan 06, 2017 9.250 9.250 9.100 9.190 32,453 -0.02(-0.22%)
Jan 05, 2017 9.470 9.470 9.200 9.210 67,893 -0.24(-2.54%)
Jan 04, 2017 9.250 9.500 9.250 9.450 31,348 +0.23(+2.49%)
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.