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 (%)
Mar 29, 2019 6.210 6.230 5.990 6.090 158,828 -0.07(-1.14%)
Mar 28, 2019 6.320 6.320 6.120 6.160 117,290 -0.23(-3.60%)
Mar 27, 2019 6.500 6.500 6.260 6.390 113,073 -0.11(-1.69%)
Mar 26, 2019 6.470 6.620 6.350 6.500 113,832 +0.18(+2.85%)
Mar 25, 2019 6.540 6.560 6.210 6.320 383,855 -0.41(-6.09%)
Mar 22, 2019 6.920 6.950 6.600 6.730 181,672 -0.26(-3.72%)
Mar 21, 2019 6.990 7.040 6.870 6.990 116,766 -0.02(-0.29%)
Mar 20, 2019 7.050 7.130 6.930 7.010 103,016 -0.02(-0.28%)
Mar 19, 2019 7.110 7.230 7.020 7.030 67,903 -0.05(-0.71%)
Mar 18, 2019 6.930 7.130 6.900 7.080 111,342 +0.21(+3.06%)
Mar 15, 2019 6.820 6.960 6.750 6.870 104,181 +0.04(+0.59%)
Mar 14, 2019 7.050 7.050 6.810 6.830 127,382 -0.25(-3.53%)
Mar 13, 2019 6.900 7.120 6.900 7.080 64,548 +0.20(+2.91%)
Mar 12, 2019 7.100 7.140 6.860 6.880 48,098 -0.19(-2.69%)
Mar 11, 2019 6.590 7.100 6.580 7.070 118,266 +0.66(+10.30%)
Mar 08, 2019 6.630 6.630 6.040 6.410 353,650 -0.40(-5.87%)
Mar 07, 2019 7.180 7.180 6.600 6.810 245,714 -0.37(-5.15%)
Mar 06, 2019 7.120 7.220 7.100 7.180 56,250 +0.08(+1.13%)
Mar 05, 2019 7.200 7.200 7.080 7.100 59,920 -0.12(-1.66%)
Mar 04, 2019 7.320 7.380 7.110 7.220 83,610 -0.02(-0.28%)
Mar 01, 2019 7.150 7.310 7.130 7.240 50,900 +0.14(+1.97%)
Feb 28, 2019 7.260 7.310 7.100 7.100 71,684 -0.25(-3.40%)
Feb 27, 2019 7.400 7.400 7.210 7.350 46,449 -0.14(-1.87%)
Feb 26, 2019 7.530 7.540 7.430 7.490 74,786 +0.00(+0.00%)
Feb 25, 2019 7.320 7.580 7.320 7.490 157,267 +0.26(+3.60%)
Feb 22, 2019 7.000 7.340 7.000 7.230 165,056 +0.42(+6.17%)
Feb 21, 2019 7.200 7.350 6.730 6.810 248,374 -0.39(-5.42%)
Feb 20, 2019 7.020 7.200 7.010 7.200 118,118 +0.23(+3.30%)
Feb 19, 2019 6.900 7.060 6.880 6.970 94,987 +0.11(+1.60%)
Feb 15, 2019 6.860 6.860 6.860 0 +0.20(+3.00%)
Feb 14, 2019 6.730 6.750 6.560 6.660 65,158 -0.05(-0.75%)
Feb 13, 2019 6.730 6.800 6.640 6.710 54,376 -0.01(-0.15%)
Feb 12, 2019 6.750 6.750 6.680 6.720 45,044 +0.00(+0.00%)
Feb 11, 2019 6.630 6.750 6.630 6.720 122,407 +0.10(+1.51%)
Feb 08, 2019 6.550 6.620 6.450 6.620 87,299 +0.03(+0.46%)
Feb 07, 2019 6.680 6.680 6.480 6.590 42,853 -0.11(-1.64%)
Feb 06, 2019 6.700 6.790 6.650 6.700 47,375 +0.01(+0.15%)
Feb 05, 2019 6.390 6.800 6.390 6.690 121,710 +0.32(+5.02%)
Feb 04, 2019 6.370 6.440 6.330 6.370 63,417 +0.06(+0.95%)
Feb 01, 2019 6.420 6.420 6.310 6.310 47,445 -0.05(-0.79%)
Jan 31, 2019 6.420 6.450 6.320 6.360 29,194 -0.06(-0.93%)
Jan 30, 2019 6.540 6.540 6.290 6.420 95,581 -0.16(-2.43%)
Jan 29, 2019 6.680 6.700 6.540 6.580 130,107 -0.06(-0.90%)
Jan 28, 2019 6.580 6.690 6.450 6.640 80,118 +0.00(+0.00%)
Jan 25, 2019 6.540 6.740 6.500 6.640 67,140 +0.26(+4.08%)
Jan 24, 2019 6.160 6.570 6.060 6.380 98,503 +0.22(+3.57%)
Jan 23, 2019 6.180 6.340 6.070 6.160 106,865 +0.12(+1.99%)
Jan 22, 2019 6.520 6.520 6.010 6.040 177,293 -0.55(-8.35%)
Jan 21, 2019 6.720 6.800 6.530 6.590 105,573 -0.05(-0.75%)
Jan 18, 2019 6.820 6.940 6.630 6.640 237,468 +0.06(+0.91%)
Jan 17, 2019 6.760 6.820 5.950 6.580 209,062 -0.29(-4.22%)
Jan 16, 2019 6.270 6.920 6.270 6.870 329,219 +0.77(+12.62%)
Jan 15, 2019 5.660 6.200 5.470 6.100 161,214 +0.37(+6.46%)
Jan 14, 2019 5.370 5.740 5.300 5.730 175,785 +0.24(+4.37%)
Jan 11, 2019 5.250 5.490 5.190 5.490 126,003 +0.31(+5.98%)
Jan 10, 2019 4.950 5.240 4.890 5.180 182,277 +0.22(+4.44%)
Jan 09, 2019 4.850 5.000 4.850 4.960 116,781 +0.15(+3.12%)
Jan 08, 2019 4.760 5.110 4.680 4.810 115,200 +0.15(+3.22%)
Jan 07, 2019 4.730 4.730 4.580 4.660 144,595 -0.01(-0.21%)
Jan 04, 2019 4.320 4.700 4.320 4.670 177,336 +0.46(+10.93%)
Jan 03, 2019 4.280 4.300 4.090 4.210 48,130 -0.07(-1.64%)
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.