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 )

5.780 +0.060 (+1.05%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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, 2019 6.800 6.850 6.760 6.760 34,668 -0.11(-1.60%)
Apr 29, 2019 6.840 6.890 6.800 6.870 42,904 -0.04(-0.58%)
Apr 26, 2019 6.870 6.910 6.830 6.910 47,031 +0.10(+1.47%)
Apr 25, 2019 6.910 6.910 6.800 6.810 36,992 -0.07(-1.02%)
Apr 24, 2019 6.950 6.950 6.760 6.880 67,373 -0.06(-0.86%)
Apr 23, 2019 6.880 6.950 6.850 6.940 45,663 +0.17(+2.51%)
Apr 22, 2019 6.750 6.900 6.750 6.770 51,261 +0.02(+0.30%)
Apr 18, 2019 6.750 6.750 6.750 0 -0.05(-0.74%)
Apr 17, 2019 6.780 6.870 6.750 6.800 51,623 +0.03(+0.44%)
Apr 16, 2019 6.760 6.820 6.750 6.770 39,736 +0.01(+0.15%)
Apr 15, 2019 6.810 6.810 6.710 6.760 32,536 -0.04(-0.59%)
Apr 12, 2019 6.700 6.800 6.670 6.800 110,179 +0.15(+2.26%)
Apr 11, 2019 6.550 6.730 6.520 6.650 56,066 +0.13(+1.99%)
Apr 10, 2019 6.510 6.570 6.410 6.520 43,135 +0.01(+0.15%)
Apr 09, 2019 6.570 6.570 6.450 6.510 42,701 -0.03(-0.46%)
Apr 08, 2019 6.410 6.580 6.350 6.540 117,954 +0.12(+1.87%)
Apr 05, 2019 6.420 6.500 6.400 6.420 48,179 +0.02(+0.31%)
Apr 04, 2019 6.420 6.480 6.340 6.400 40,328 -0.03(-0.47%)
Apr 03, 2019 6.280 6.510 6.250 6.430 69,528 +0.14(+2.23%)
Apr 02, 2019 6.350 6.350 6.180 6.290 64,728 +0.01(+0.16%)
Apr 01, 2019 6.200 6.350 6.160 6.280 89,450 +0.19(+3.12%)
Mar 29, 2019 6.210 6.230 5.990 6.090 158,828 -0.07(-1.14%)
Mar 28, 2019 6.320 6.320 6.120 6.160 117,290 -0.23(-3.60%)
Mar 27, 2019 6.500 6.500 6.260 6.390 113,073 -0.11(-1.69%)
Mar 26, 2019 6.470 6.620 6.350 6.500 113,832 +0.18(+2.85%)
Mar 25, 2019 6.540 6.560 6.210 6.320 383,855 -0.41(-6.09%)
Mar 22, 2019 6.920 6.950 6.600 6.730 181,672 -0.26(-3.72%)
Mar 21, 2019 6.990 7.040 6.870 6.990 116,766 -0.02(-0.29%)
Mar 20, 2019 7.050 7.130 6.930 7.010 103,016 -0.02(-0.28%)
Mar 19, 2019 7.110 7.230 7.020 7.030 67,903 -0.05(-0.71%)
Mar 18, 2019 6.930 7.130 6.900 7.080 111,342 +0.21(+3.06%)
Mar 15, 2019 6.820 6.960 6.750 6.870 104,181 +0.04(+0.59%)
Mar 14, 2019 7.050 7.050 6.810 6.830 127,382 -0.25(-3.53%)
Mar 13, 2019 6.900 7.120 6.900 7.080 64,548 +0.20(+2.91%)
Mar 12, 2019 7.100 7.140 6.860 6.880 48,098 -0.19(-2.69%)
Mar 11, 2019 6.590 7.100 6.580 7.070 118,266 +0.66(+10.30%)
Mar 08, 2019 6.630 6.630 6.040 6.410 353,650 -0.40(-5.87%)
Mar 07, 2019 7.180 7.180 6.600 6.810 245,714 -0.37(-5.15%)
Mar 06, 2019 7.120 7.220 7.100 7.180 56,250 +0.08(+1.13%)
Mar 05, 2019 7.200 7.200 7.080 7.100 59,920 -0.12(-1.66%)
Mar 04, 2019 7.320 7.380 7.110 7.220 83,610 -0.02(-0.28%)
Mar 01, 2019 7.150 7.310 7.130 7.240 50,900 +0.14(+1.97%)
Feb 28, 2019 7.260 7.310 7.100 7.100 71,684 -0.25(-3.40%)
Feb 27, 2019 7.400 7.400 7.210 7.350 46,449 -0.14(-1.87%)
Feb 26, 2019 7.530 7.540 7.430 7.490 74,786 +0.00(+0.00%)
Feb 25, 2019 7.320 7.580 7.320 7.490 157,267 +0.26(+3.60%)
Feb 22, 2019 7.000 7.340 7.000 7.230 165,056 +0.42(+6.17%)
Feb 21, 2019 7.200 7.350 6.730 6.810 248,374 -0.39(-5.42%)
Feb 20, 2019 7.020 7.200 7.010 7.200 118,118 +0.23(+3.30%)
Feb 19, 2019 6.900 7.060 6.880 6.970 94,987 +0.11(+1.60%)
Feb 15, 2019 6.860 6.860 6.860 0 +0.20(+3.00%)
Feb 14, 2019 6.730 6.750 6.560 6.660 65,158 -0.05(-0.75%)
Feb 13, 2019 6.730 6.800 6.640 6.710 54,376 -0.01(-0.15%)
Feb 12, 2019 6.750 6.750 6.680 6.720 45,044 +0.00(+0.00%)
Feb 11, 2019 6.630 6.750 6.630 6.720 122,407 +0.10(+1.51%)
Feb 08, 2019 6.550 6.620 6.450 6.620 87,299 +0.03(+0.46%)
Feb 07, 2019 6.680 6.680 6.480 6.590 42,853 -0.11(-1.64%)
Feb 06, 2019 6.700 6.790 6.650 6.700 47,375 +0.01(+0.15%)
Feb 05, 2019 6.390 6.800 6.390 6.690 121,710 +0.32(+5.02%)
Feb 04, 2019 6.370 6.440 6.330 6.370 63,417 +0.06(+0.95%)
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.