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: 4:53 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 (%)
Mar 31, 2021 7.080 7.090 7.000 7.040 177,082 -0.04(-0.56%)
Mar 30, 2021 7.050 7.120 6.990 7.080 82,771 -0.03(-0.42%)
Mar 29, 2021 7.200 7.200 7.060 7.110 258,342 -0.04(-0.56%)
Mar 26, 2021 7.090 7.150 7.020 7.150 236,550 +0.11(+1.56%)
Mar 25, 2021 6.970 7.070 6.940 7.040 120,030 +0.08(+1.15%)
Mar 24, 2021 6.970 7.060 6.940 6.960 169,610 +0.03(+0.43%)
Mar 23, 2021 6.990 7.000 6.920 6.930 148,430 -0.06(-0.86%)
Mar 22, 2021 7.000 7.000 6.920 6.990 207,545 +0.00(+0.00%)
Mar 19, 2021 6.970 7.000 6.880 6.990 201,286 +0.04(+0.58%)
Mar 18, 2021 6.930 6.980 6.910 6.950 280,763 +0.06(+0.87%)
Mar 17, 2021 6.900 6.910 6.830 6.890 279,237 -0.04(-0.58%)
Mar 16, 2021 6.950 6.950 6.860 6.930 234,862 -0.01(-0.14%)
Mar 15, 2021 6.930 6.990 6.910 6.940 196,534 +0.01(+0.14%)
Mar 12, 2021 6.890 6.950 6.870 6.930 266,018 +0.07(+1.02%)
Mar 11, 2021 6.820 6.890 6.800 6.860 338,917 +0.05(+0.73%)
Mar 10, 2021 6.840 6.850 6.660 6.810 1,105,613 -0.26(-3.68%)
Mar 09, 2021 6.980 7.090 6.960 7.070 82,792 +0.15(+2.17%)
Mar 08, 2021 6.800 6.950 6.670 6.920 118,075 +0.15(+2.22%)
Mar 05, 2021 6.760 6.790 6.700 6.770 107,321 +0.09(+1.35%)
Mar 04, 2021 6.800 6.860 6.680 6.680 132,266 -0.09(-1.33%)
Mar 03, 2021 6.680 6.820 6.630 6.770 80,089 +0.11(+1.65%)
Mar 02, 2021 6.650 6.680 6.590 6.660 83,019 +0.07(+1.06%)
Mar 01, 2021 6.510 6.610 6.500 6.590 89,241 +0.22(+3.45%)
Feb 26, 2021 6.470 6.500 6.370 6.370 107,990 -0.09(-1.39%)
Feb 25, 2021 6.700 6.730 6.390 6.460 152,511 -0.28(-4.15%)
Feb 24, 2021 6.610 6.750 6.590 6.740 342,737 +0.18(+2.74%)
Feb 23, 2021 6.500 6.590 6.350 6.560 120,233 +0.07(+1.08%)
Feb 22, 2021 6.380 6.510 6.200 6.490 264,095 +0.20(+3.18%)
Feb 19, 2021 6.110 6.340 6.110 6.290 198,253 +0.26(+4.31%)
Feb 18, 2021 5.990 6.080 5.900 6.030 194,585 +0.15(+2.55%)
Feb 17, 2021 5.800 5.940 5.760 5.880 118,386 +0.08(+1.38%)
Feb 16, 2021 5.670 5.810 5.650 5.800 127,064 +0.22(+3.94%)
Feb 12, 2021 5.580 5.580 5.580 0 +0.04(+0.72%)
Feb 11, 2021 5.560 5.650 5.510 5.540 60,428 +0.00(+0.00%)
Feb 10, 2021 5.450 5.630 5.390 5.540 79,829 +0.16(+2.97%)
Feb 09, 2021 5.580 5.580 5.370 5.380 106,180 -0.14(-2.54%)
Feb 08, 2021 5.510 5.600 5.510 5.520 91,372 +0.03(+0.55%)
Feb 05, 2021 5.470 5.500 5.400 5.490 116,715 +0.09(+1.67%)
Feb 04, 2021 5.410 5.460 5.360 5.400 106,795 +0.00(+0.00%)
Feb 03, 2021 5.330 5.410 5.300 5.400 88,517 +0.01(+0.19%)
Feb 02, 2021 5.100 5.400 5.100 5.390 96,330 +0.33(+6.52%)
Feb 01, 2021 5.240 5.240 4.910 5.060 87,053 +0.04(+0.80%)
Jan 29, 2021 5.160 5.190 4.950 5.020 111,260 -0.19(-3.65%)
Jan 28, 2021 5.170 5.470 5.130 5.210 70,022 +0.02(+0.39%)
Jan 27, 2021 5.470 5.470 5.160 5.190 219,893 -0.31(-5.64%)
Jan 26, 2021 5.550 5.570 5.450 5.500 128,211 +0.01(+0.18%)
Jan 25, 2021 5.580 5.580 5.300 5.490 192,336 -0.05(-0.90%)
Jan 22, 2021 5.440 5.660 5.250 5.540 282,876 -0.05(-0.89%)
Jan 21, 2021 5.840 5.840 5.560 5.590 178,896 -0.15(-2.61%)
Jan 20, 2021 5.720 5.920 5.700 5.740 157,180 +0.02(+0.35%)
Jan 19, 2021 5.800 5.800 5.610 5.720 48,310 +0.00(+0.00%)
Jan 18, 2021 5.750 5.750 5.530 5.720 18,899 +0.04(+0.70%)
Jan 15, 2021 5.670 5.750 5.500 5.680 56,352 -0.08(-1.39%)
Jan 14, 2021 5.570 5.840 5.570 5.760 77,849 +0.22(+3.97%)
Jan 13, 2021 5.460 5.540 5.360 5.540 42,365 +0.06(+1.09%)
Jan 12, 2021 5.250 5.550 5.250 5.480 107,454 +0.36(+7.03%)
Jan 11, 2021 5.060 5.190 4.890 5.120 71,154 -0.04(-0.78%)
Jan 08, 2021 5.390 5.570 5.070 5.160 70,182 -0.13(-2.46%)
Jan 07, 2021 4.920 5.400 4.920 5.290 74,296 +0.48(+9.98%)
Jan 06, 2021 4.250 4.960 4.250 4.810 128,359 +0.52(+12.12%)
Jan 05, 2021 4.180 4.290 4.140 4.290 26,075 +0.19(+4.63%)
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.