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 (%)
Apr 29, 2016 6.330 6.330 6.070 6.280 91,675 -0.05(-0.79%)
Apr 28, 2016 6.620 6.620 6.300 6.330 48,965 -0.32(-4.81%)
Apr 27, 2016 6.660 6.660 6.570 6.650 10,834 -0.15(-2.21%)
Apr 26, 2016 6.750 6.830 6.700 6.800 35,359 +0.11(+1.64%)
Apr 25, 2016 6.690 6.720 6.620 6.690 50,004 +0.03(+0.45%)
Apr 22, 2016 6.500 6.720 6.500 6.660 53,285 +0.18(+2.78%)
Apr 21, 2016 6.420 6.480 6.390 6.480 45,605 +0.09(+1.41%)
Apr 20, 2016 6.220 6.480 6.220 6.390 168,205 +0.40(+6.68%)
Apr 19, 2016 5.740 5.990 5.740 5.990 43,752 +0.25(+4.36%)
Apr 18, 2016 5.770 5.770 5.700 5.740 19,422 -0.07(-1.20%)
Apr 15, 2016 5.890 5.920 5.770 5.810 35,814 +0.02(+0.35%)
Apr 14, 2016 5.490 5.850 5.490 5.790 51,142 +0.31(+5.66%)
Apr 13, 2016 5.160 5.490 5.160 5.480 66,184 +0.31(+6.00%)
Apr 12, 2016 5.000 5.170 4.960 5.170 78,286 +0.10(+1.97%)
Apr 11, 2016 5.270 5.360 5.010 5.070 40,135 -0.16(-3.06%)
Apr 08, 2016 5.180 5.370 5.180 5.230 38,605 +0.26(+5.23%)
Apr 07, 2016 5.330 5.330 4.930 4.970 97,938 -0.36(-6.75%)
Apr 06, 2016 5.420 5.470 5.240 5.330 156,843 -0.09(-1.66%)
Apr 05, 2016 5.680 5.680 5.410 5.420 82,564 -0.31(-5.41%)
Apr 04, 2016 5.750 5.750 5.660 5.730 29,052 -0.03(-0.52%)
Apr 01, 2016 5.680 5.760 5.620 5.760 25,330 +0.09(+1.59%)
Mar 31, 2016 5.770 5.770 5.650 5.670 17,887 -0.09(-1.56%)
Mar 30, 2016 5.680 5.760 5.630 5.760 61,450 +0.16(+2.86%)
Mar 29, 2016 5.560 5.600 5.500 5.600 26,514 -0.05(-0.88%)
Mar 28, 2016 5.400 5.650 5.300 5.650 46,184 +0.24(+4.44%)
Mar 24, 2016 5.410 5.410 5.410 0 -0.39(-6.72%)
Mar 23, 2016 6.350 6.390 5.700 5.800 99,630 -0.50(-7.94%)
Mar 22, 2016 6.020 6.300 6.000 6.300 111,762 +0.30(+5.00%)
Mar 21, 2016 5.760 6.000 5.710 6.000 59,280 +0.25(+4.35%)
Mar 18, 2016 5.980 5.990 5.750 5.750 68,561 -0.18(-3.04%)
Mar 17, 2016 5.760 5.930 5.730 5.930 134,045 +0.22(+3.85%)
Mar 16, 2016 5.640 5.860 5.640 5.710 49,342 +0.01(+0.18%)
Mar 15, 2016 5.850 5.850 5.620 5.700 46,834 -0.21(-3.55%)
Mar 14, 2016 5.830 5.930 5.680 5.910 34,505 +0.13(+2.25%)
Mar 11, 2016 5.590 5.800 5.580 5.780 64,419 +0.19(+3.40%)
Mar 10, 2016 5.700 5.700 5.440 5.590 46,490 +0.01(+0.18%)
Mar 09, 2016 5.410 5.590 5.340 5.580 37,597 +0.26(+4.89%)
Mar 08, 2016 5.290 5.320 5.250 5.320 14,300 +0.07(+1.33%)
Mar 07, 2016 5.150 5.360 5.150 5.250 23,359 +0.13(+2.54%)
Mar 04, 2016 5.140 5.160 5.110 5.120 24,385 +0.02(+0.39%)
Mar 03, 2016 5.000 5.150 4.950 5.100 72,917 +0.10(+2.00%)
Mar 02, 2016 4.910 5.040 4.890 5.000 60,642 +0.10(+2.04%)
Mar 01, 2016 4.940 5.000 4.790 4.900 64,393 +0.10(+2.08%)
Feb 29, 2016 4.990 5.000 4.800 4.800 34,966 -0.10(-2.04%)
Feb 26, 2016 4.960 5.000 4.870 4.900 32,023 +0.01(+0.20%)
Feb 25, 2016 4.970 5.040 4.700 4.890 92,695 -0.06(-1.21%)
Feb 24, 2016 5.170 5.170 4.700 4.950 158,948 -0.28(-5.35%)
Feb 23, 2016 5.290 5.360 5.210 5.230 54,967 -0.16(-2.97%)
Feb 22, 2016 5.310 5.400 5.230 5.390 61,315 +0.20(+3.85%)
Feb 19, 2016 5.400 5.400 5.180 5.190 71,535 -0.31(-5.64%)
Feb 18, 2016 5.470 5.500 5.300 5.500 171,795 -0.04(-0.72%)
Feb 17, 2016 5.210 5.650 5.210 5.540 65,168 +0.35(+6.74%)
Feb 16, 2016 5.000 5.240 5.000 5.190 47,039 +0.35(+7.23%)
Feb 12, 2016 4.840 4.840 4.840 0 +0.26(+5.68%)
Feb 11, 2016 4.780 4.780 4.540 4.580 91,166 -0.39(-7.85%)
Feb 10, 2016 5.200 5.550 4.900 4.970 43,139 -0.14(-2.74%)
Feb 09, 2016 5.280 5.350 5.040 5.110 109,082 -0.47(-8.42%)
Feb 08, 2016 5.720 5.720 5.460 5.580 60,375 -0.22(-3.79%)
Feb 05, 2016 5.990 5.990 5.790 5.800 60,798 -0.12(-2.03%)
Feb 04, 2016 5.890 6.090 5.850 5.920 34,352 +0.02(+0.34%)
Feb 03, 2016 6.100 6.100 5.640 5.900 64,146 -0.06(-1.01%)
Feb 02, 2016 6.210 6.210 5.890 5.960 71,922 -0.33(-5.25%)
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.