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, 2023 4.360 4.360 4.290 4.320 99,247 +0.02(+0.47%)
Mar 30, 2023 4.350 4.350 4.280 4.300 96,440 -0.01(-0.23%)
Mar 29, 2023 4.280 4.380 4.270 4.310 131,367 +0.05(+1.17%)
Mar 28, 2023 4.260 4.330 4.210 4.260 197,727 -0.04(-0.93%)
Mar 27, 2023 4.230 4.310 4.170 4.300 219,604 +0.14(+3.37%)
Mar 24, 2023 4.180 4.180 4.060 4.160 219,231 -0.09(-2.12%)
Mar 23, 2023 4.360 4.420 4.200 4.250 276,036 -0.09(-2.07%)
Mar 22, 2023 4.360 4.440 4.290 4.340 212,232 -0.01(-0.23%)
Mar 21, 2023 4.380 4.450 4.330 4.350 168,588 +0.04(+0.93%)
Mar 20, 2023 4.500 4.500 4.210 4.310 267,965 -0.14(-3.15%)
Mar 17, 2023 4.600 4.600 4.430 4.450 253,894 -0.16(-3.47%)
Mar 16, 2023 4.520 4.650 4.450 4.610 308,564 +0.04(+0.88%)
Mar 15, 2023 4.570 4.670 4.420 4.570 486,382 -0.18(-3.79%)
Mar 14, 2023 4.840 5.020 4.740 4.750 285,385 +0.08(+1.71%)
Mar 13, 2023 4.490 4.820 4.390 4.670 354,249 -0.16(-3.31%)
Mar 10, 2023 4.880 4.900 4.400 4.830 1,078,069 -0.12(-2.42%)
Mar 09, 2023 5.420 5.420 4.890 4.950 494,749 -0.43(-7.99%)
Mar 08, 2023 5.440 5.500 5.350 5.380 331,835 -0.08(-1.47%)
Mar 07, 2023 5.560 5.560 5.430 5.460 91,245 -0.07(-1.27%)
Mar 06, 2023 5.450 5.600 5.410 5.530 165,706 +0.07(+1.28%)
Mar 03, 2023 5.410 5.520 5.410 5.460 219,998 +0.07(+1.30%)
Mar 02, 2023 5.540 5.540 5.240 5.390 355,098 -0.20(-3.58%)
Mar 01, 2023 5.670 5.670 5.420 5.590 462,672 -0.11(-1.93%)
Feb 28, 2023 5.780 5.810 5.660 5.700 213,470 -0.07(-1.21%)
Feb 27, 2023 5.810 5.850 5.750 5.770 290,711 -0.09(-1.54%)
Feb 24, 2023 5.850 5.870 5.790 5.860 449,338 +0.00(+0.00%)
Feb 23, 2023 5.900 5.910 5.830 5.860 272,982 +0.01(+0.17%)
Feb 22, 2023 5.910 5.950 5.850 5.850 380,864 -0.05(-0.85%)
Feb 21, 2023 5.960 5.990 5.850 5.900 352,504 -0.02(-0.34%)
Feb 17, 2023 5.920 0 +0.03(+0.51%)
Feb 16, 2023 5.860 6.090 5.790 5.890 442,477 -0.06(-1.01%)
Feb 15, 2023 5.860 5.950 5.830 5.950 218,738 +0.06(+1.02%)
Feb 14, 2023 5.880 5.930 5.730 5.890 393,397 +0.02(+0.34%)
Feb 13, 2023 5.770 5.870 5.730 5.870 143,789 +0.10(+1.73%)
Feb 10, 2023 5.890 5.890 5.640 5.770 341,472 -0.12(-2.04%)
Feb 09, 2023 5.880 5.970 5.880 5.890 164,901 +0.02(+0.34%)
Feb 08, 2023 5.810 5.930 5.770 5.870 277,471 +0.12(+2.09%)
Feb 07, 2023 5.600 5.760 5.580 5.750 380,971 +0.14(+2.50%)
Feb 06, 2023 5.610 5.620 5.560 5.610 117,952 -0.01(-0.18%)
Feb 03, 2023 5.580 5.630 5.570 5.620 386,556 +0.04(+0.72%)
Feb 02, 2023 5.510 5.590 5.510 5.580 205,464 +0.05(+0.90%)
Feb 01, 2023 5.560 5.560 5.450 5.530 160,454 -0.02(-0.36%)
Jan 31, 2023 5.540 5.550 5.500 5.550 120,197 +0.02(+0.36%)
Jan 30, 2023 5.500 5.590 5.480 5.530 318,059 -0.11(-1.95%)
Jan 27, 2023 5.630 5.690 5.580 5.640 435,838 +0.04(+0.71%)
Jan 26, 2023 5.540 5.630 5.500 5.600 402,142 +0.11(+2.00%)
Jan 25, 2023 5.450 5.500 5.420 5.490 206,678 +0.02(+0.37%)
Jan 24, 2023 5.490 5.500 5.420 5.470 183,667 -0.02(-0.36%)
Jan 23, 2023 5.520 5.560 5.460 5.490 268,877 -0.01(-0.18%)
Jan 20, 2023 5.510 5.510 5.430 5.500 138,534 -0.01(-0.18%)
Jan 19, 2023 5.460 5.520 5.370 5.510 555,405 -0.02(-0.36%)
Jan 18, 2023 5.640 5.660 5.430 5.530 504,991 -0.02(-0.36%)
Jan 17, 2023 5.540 5.640 5.450 5.550 619,521 -0.01(-0.18%)
Jan 16, 2023 5.170 5.650 5.170 5.560 641,638 +0.40(+7.75%)
Jan 13, 2023 4.870 5.210 4.780 5.160 451,428 +0.20(+4.03%)
Jan 12, 2023 4.870 4.980 4.750 4.960 317,574 +0.15(+3.12%)
Jan 11, 2023 4.690 4.820 4.620 4.810 265,062 +0.12(+2.56%)
Jan 10, 2023 4.760 4.780 4.660 4.690 157,517 -0.06(-1.26%)
Jan 09, 2023 4.800 4.960 4.750 4.750 285,160 -0.02(-0.42%)
Jan 06, 2023 4.550 4.830 4.520 4.770 212,760 +0.23(+5.07%)
Jan 05, 2023 4.560 4.560 4.430 4.540 123,719 -0.02(-0.44%)
Jan 04, 2023 4.450 4.580 4.440 4.560 231,073 +0.17(+3.87%)
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.