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 30, 2020 4.950 4.950 4.600 4.690 118,060 -0.31(-6.20%)
Apr 29, 2020 4.950 5.100 4.900 5.000 84,979 +0.13(+2.67%)
Apr 28, 2020 4.750 4.900 4.700 4.870 78,075 +0.20(+4.28%)
Apr 27, 2020 4.550 4.670 4.540 4.670 39,952 +0.20(+4.47%)
Apr 24, 2020 4.440 4.500 4.330 4.470 34,182 -0.02(-0.45%)
Apr 23, 2020 4.670 4.670 4.410 4.490 24,502 -0.10(-2.18%)
Apr 22, 2020 4.680 4.690 4.580 4.590 16,563 -0.04(-0.86%)
Apr 21, 2020 4.660 4.710 4.440 4.630 38,466 -0.14(-2.94%)
Apr 20, 2020 4.740 4.850 4.670 4.770 75,464 -0.10(-2.05%)
Apr 17, 2020 4.760 5.000 4.670 4.870 84,280 +0.28(+6.10%)
Apr 16, 2020 4.690 4.760 4.500 4.590 59,369 -0.02(-0.43%)
Apr 15, 2020 4.720 4.800 4.610 4.610 43,744 -0.38(-7.62%)
Apr 14, 2020 4.960 5.300 4.840 4.990 134,581 +0.06(+1.22%)
Apr 13, 2020 4.960 4.960 4.660 4.930 55,231 -0.03(-0.60%)
Apr 09, 2020 4.960 4.960 4.960 0 +0.53(+11.96%)
Apr 08, 2020 4.070 4.540 3.960 4.430 116,050 +0.48(+12.15%)
Apr 07, 2020 4.110 4.110 3.920 3.950 82,246 +0.16(+4.22%)
Apr 06, 2020 3.800 3.910 3.780 3.790 62,113 +0.13(+3.55%)
Apr 03, 2020 3.700 3.700 3.610 3.660 19,385 -0.04(-1.08%)
Apr 02, 2020 3.650 3.830 3.650 3.700 18,164 -0.12(-3.14%)
Apr 01, 2020 3.700 3.930 3.510 3.820 52,630 -0.11(-2.80%)
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%)
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.