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 )

5.810 +0.030 (+0.52%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 13, 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 28, 2024 5.630 0 -0.04(-0.71%)
Mar 27, 2024 5.630 5.670 5.570 5.670 207,763 -0.04(-0.70%)
Mar 26, 2024 5.720 5.720 5.670 5.710 160,844 +0.00(+0.00%)
Mar 25, 2024 5.700 5.740 5.660 5.710 311,556 +0.01(+0.18%)
Mar 22, 2024 5.700 5.740 5.680 5.700 292,421 +0.00(+0.00%)
Mar 21, 2024 5.580 5.700 5.580 5.700 339,497 +0.15(+2.70%)
Mar 20, 2024 5.480 5.550 5.460 5.550 318,911 +0.08(+1.46%)
Mar 19, 2024 5.480 5.490 5.450 5.470 167,266 -0.02(-0.36%)
Mar 18, 2024 5.470 5.500 5.450 5.490 209,562 +0.08(+1.48%)
Mar 15, 2024 5.350 5.430 5.330 5.410 92,560 +0.06(+1.12%)
Mar 14, 2024 5.470 5.470 5.310 5.350 232,807 -0.12(-2.19%)
Mar 13, 2024 5.380 5.500 5.370 5.470 272,799 +0.15(+2.82%)
Mar 12, 2024 5.260 5.330 5.200 5.320 168,598 +0.07(+1.33%)
Mar 11, 2024 5.230 5.280 5.160 5.250 217,086 +0.02(+0.38%)
Mar 08, 2024 5.230 5.270 5.200 5.230 167,366 +0.03(+0.58%)
Mar 07, 2024 5.190 5.220 5.160 5.200 250,109 +0.05(+0.97%)
Mar 06, 2024 5.090 5.180 5.070 5.150 345,684 +0.08(+1.58%)
Mar 05, 2024 4.960 5.080 4.960 5.070 337,491 +0.07(+1.40%)
Mar 04, 2024 4.960 5.000 4.900 5.000 238,056 +0.04(+0.81%)
Mar 01, 2024 4.940 4.970 4.870 4.960 121,608 +0.02(+0.40%)
Feb 29, 2024 4.900 5.030 4.880 4.940 105,660 +0.06(+1.23%)
Feb 28, 2024 4.900 4.940 4.850 4.880 123,943 -0.14(-2.79%)
Feb 27, 2024 5.130 5.130 5.010 5.020 340,548 -0.08(-1.57%)
Feb 26, 2024 5.160 5.160 5.040 5.100 337,519 +0.01(+0.20%)
Feb 23, 2024 5.040 5.140 5.040 5.090 392,789 +0.05(+0.99%)
Feb 22, 2024 4.970 5.040 4.970 5.040 244,351 +0.10(+2.02%)
Feb 21, 2024 4.980 4.990 4.860 4.940 412,205 -0.06(-1.20%)
Feb 20, 2024 4.920 5.000 4.900 5.000 435,902 +0.15(+3.09%)
Feb 16, 2024 4.850 0 +0.31(+6.83%)
Feb 15, 2024 4.170 4.640 4.170 4.540 467,793 +0.39(+9.40%)
Feb 14, 2024 4.100 4.220 4.080 4.150 101,538 +0.10(+2.47%)
Feb 13, 2024 4.160 4.160 3.960 4.050 179,211 -0.20(-4.71%)
Feb 12, 2024 4.170 4.310 4.170 4.250 112,667 +0.08(+1.92%)
Feb 09, 2024 4.090 4.210 4.080 4.170 63,271 +0.04(+0.97%)
Feb 08, 2024 4.190 4.200 4.070 4.130 36,651 -0.08(-1.90%)
Feb 07, 2024 4.280 4.280 4.150 4.210 161,633 -0.09(-2.09%)
Feb 06, 2024 4.370 4.390 4.260 4.300 59,445 -0.02(-0.46%)
Feb 05, 2024 4.380 4.380 4.250 4.320 87,246 -0.09(-2.04%)
Feb 02, 2024 4.360 4.410 4.260 4.410 112,893 +0.02(+0.46%)
Feb 01, 2024 4.460 4.600 4.270 4.390 181,335 -0.06(-1.35%)
Jan 31, 2024 4.590 4.630 4.430 4.450 291,619 -0.21(-4.51%)
Jan 30, 2024 4.330 4.670 4.320 4.660 464,002 +0.32(+7.37%)
Jan 29, 2024 4.350 4.350 4.280 4.340 85,325 -0.05(-1.14%)
Jan 26, 2024 4.380 4.430 4.360 4.390 78,780 -0.01(-0.23%)
Jan 25, 2024 4.390 4.400 4.310 4.400 89,478 +0.08(+1.85%)
Jan 24, 2024 4.270 4.400 4.230 4.320 210,013 +0.08(+1.89%)
Jan 23, 2024 4.250 4.300 4.120 4.240 66,954 +0.00(+0.00%)
Jan 22, 2024 4.190 4.300 4.120 4.240 85,862 +0.05(+1.19%)
Jan 19, 2024 3.950 4.190 3.880 4.190 151,928 +0.27(+6.89%)
Jan 18, 2024 3.870 3.950 3.820 3.920 79,153 +0.04(+1.03%)
Jan 17, 2024 3.940 3.950 3.750 3.880 117,834 -0.12(-3.00%)
Jan 16, 2024 4.010 4.080 3.940 4.000 116,796 -0.08(-1.96%)
Jan 15, 2024 4.020 4.100 4.000 4.080 67,072 +0.06(+1.49%)
Jan 12, 2024 4.190 4.250 4.000 4.020 195,011 -0.16(-3.83%)
Jan 11, 2024 4.270 4.270 4.110 4.180 208,830 -0.12(-2.79%)
Jan 10, 2024 4.340 4.350 4.270 4.300 150,848 -0.08(-1.83%)
Jan 09, 2024 4.440 4.450 4.350 4.380 132,774 -0.11(-2.45%)
Jan 08, 2024 4.470 4.540 4.450 4.490 132,525 +0.01(+0.22%)
Jan 05, 2024 4.420 4.530 4.420 4.480 214,718 +0.04(+0.90%)
Jan 04, 2024 4.400 4.560 4.400 4.440 203,235 +0.04(+0.91%)
Jan 03, 2024 4.390 4.420 4.340 4.400 62,041 -0.07(-1.57%)
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.