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 )

5.980 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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, 2020 3.840 4.040 3.740 3.930 52,059 +0.17(+4.52%)
Mar 30, 2020 3.850 3.880 3.520 3.760 45,271 -0.05(-1.31%)
Mar 27, 2020 3.810 3.870 3.500 3.810 91,171 -0.24(-5.93%)
Mar 26, 2020 3.770 4.420 3.600 4.050 173,001 +0.55(+15.71%)
Mar 25, 2020 3.360 3.680 3.240 3.500 166,058 +0.29(+9.03%)
Mar 24, 2020 3.300 3.400 3.110 3.210 177,280 +0.13(+4.22%)
Mar 23, 2020 3.590 3.690 3.070 3.080 244,032 -0.44(-12.50%)
Mar 20, 2020 3.830 3.910 3.520 3.520 98,648 -0.08(-2.22%)
Mar 19, 2020 3.430 3.790 3.380 3.600 96,328 +0.01(+0.28%)
Mar 18, 2020 3.500 3.680 3.430 3.590 78,136 -0.26(-6.75%)
Mar 17, 2020 3.940 4.080 3.660 3.850 126,605 +0.20(+5.48%)
Mar 16, 2020 3.530 3.700 3.310 3.650 259,692 -0.48(-11.62%)
Mar 13, 2020 4.310 4.500 3.770 4.130 227,905 +0.54(+15.04%)
Mar 12, 2020 4.480 4.480 3.480 3.590 595,927 -1.31(-26.73%)
Mar 11, 2020 5.060 5.140 4.830 4.900 153,032 -0.42(-7.89%)
Mar 10, 2020 5.500 5.640 5.260 5.320 163,043 +0.39(+7.91%)
Mar 09, 2020 5.250 5.250 4.600 4.930 264,198 -1.11(-18.38%)
Mar 06, 2020 5.900 6.050 5.770 6.040 151,297 -0.14(-2.27%)
Mar 05, 2020 6.360 6.360 6.100 6.180 130,035 -0.38(-5.79%)
Mar 04, 2020 6.550 6.590 6.360 6.560 54,505 +0.22(+3.47%)
Mar 03, 2020 6.750 6.860 6.220 6.340 143,590 -0.31(-4.66%)
Mar 02, 2020 6.190 6.650 5.750 6.650 269,360 +0.83(+14.26%)
Feb 28, 2020 5.710 5.900 5.310 5.820 282,372 -0.48(-7.62%)
Feb 27, 2020 6.580 6.580 6.020 6.300 242,171 -0.53(-7.76%)
Feb 26, 2020 6.750 7.100 6.600 6.830 217,829 -0.08(-1.16%)
Feb 25, 2020 7.320 7.320 6.820 6.910 202,966 -0.36(-4.95%)
Feb 24, 2020 7.090 7.340 7.010 7.270 133,169 -0.26(-3.45%)
Feb 21, 2020 7.510 7.540 7.480 7.530 50,657 -0.03(-0.40%)
Feb 20, 2020 7.510 7.580 7.510 7.560 22,894 +0.06(+0.80%)
Feb 19, 2020 7.510 7.550 7.490 7.500 53,311 +0.00(+0.00%)
Feb 18, 2020 7.550 7.580 7.480 7.500 74,500 -0.05(-0.66%)
Feb 14, 2020 7.550 7.550 7.550 0 +0.04(+0.53%)
Feb 13, 2020 7.500 7.580 7.500 7.510 43,163 -0.03(-0.40%)
Feb 12, 2020 7.600 7.600 7.510 7.540 35,280 -0.02(-0.26%)
Feb 11, 2020 7.570 7.600 7.550 7.560 21,588 +0.00(+0.00%)
Feb 10, 2020 7.560 7.610 7.540 7.560 32,380 +0.05(+0.67%)
Feb 07, 2020 7.580 7.580 7.500 7.510 33,989 -0.08(-1.05%)
Feb 06, 2020 7.570 7.600 7.520 7.590 28,539 +0.06(+0.80%)
Feb 05, 2020 7.540 7.580 7.520 7.530 40,016 +0.09(+1.21%)
Feb 04, 2020 7.460 7.550 7.420 7.440 76,091 +0.12(+1.64%)
Feb 03, 2020 7.210 7.400 7.150 7.320 59,011 +0.11(+1.53%)
Jan 31, 2020 7.480 7.480 7.130 7.210 92,777 -0.23(-3.09%)
Jan 30, 2020 7.460 7.460 7.310 7.440 83,656 -0.12(-1.59%)
Jan 29, 2020 7.610 7.640 7.520 7.560 112,668 -0.02(-0.26%)
Jan 28, 2020 7.480 7.600 7.480 7.580 62,551 +0.18(+2.43%)
Jan 27, 2020 7.520 7.520 7.320 7.400 252,211 -0.27(-3.52%)
Jan 24, 2020 7.800 7.800 7.580 7.670 106,869 -0.10(-1.29%)
Jan 23, 2020 7.720 7.780 7.650 7.770 92,129 +0.07(+0.91%)
Jan 22, 2020 7.700 7.740 7.670 7.700 35,057 +0.05(+0.65%)
Jan 21, 2020 7.750 7.800 7.630 7.650 95,933 -0.11(-1.42%)
Jan 20, 2020 7.660 7.800 7.620 7.760 54,231 +0.15(+1.97%)
Jan 17, 2020 7.620 7.700 7.570 7.610 61,250 +0.07(+0.93%)
Jan 16, 2020 7.450 7.550 7.430 7.540 47,274 +0.14(+1.89%)
Jan 15, 2020 7.420 7.450 7.380 7.400 43,839 -0.02(-0.27%)
Jan 14, 2020 7.390 7.430 7.370 7.420 64,320 +0.08(+1.09%)
Jan 13, 2020 7.310 7.400 7.310 7.340 84,312 +0.02(+0.27%)
Jan 10, 2020 7.350 7.380 7.270 7.320 96,232 -0.02(-0.27%)
Jan 09, 2020 7.220 7.370 7.220 7.340 125,455 +0.14(+1.94%)
Jan 08, 2020 7.160 7.250 7.110 7.200 68,075 +0.05(+0.70%)
Jan 07, 2020 7.040 7.160 7.040 7.150 33,648 +0.12(+1.71%)
Jan 06, 2020 6.960 7.100 6.950 7.030 49,608 -0.02(-0.28%)
Jan 03, 2020 7.010 7.050 6.910 7.050 76,002 -0.06(-0.84%)
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.