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 (%)
May 31, 2018 8.930 8.930 8.800 8.880 12,844 +0.02(+0.23%)
May 30, 2018 8.890 8.920 8.860 8.860 42,103 +0.00(+0.00%)
May 29, 2018 8.990 8.990 8.830 8.860 53,732 -0.14(-1.56%)
May 28, 2018 9.030 9.030 9.000 9.000 22,851 +0.00(+0.00%)
May 25, 2018 8.950 9.000 8.910 9.000 16,651 +0.09(+1.01%)
May 24, 2018 8.970 8.970 8.860 8.910 67,948 -0.09(-1.00%)
May 23, 2018 8.950 9.010 8.940 9.000 15,891 +0.00(+0.00%)
May 22, 2018 9.010 9.030 8.950 9.000 55,856 +0.03(+0.33%)
May 18, 2018 8.970 8.970 8.970 0 -0.03(-0.33%)
May 17, 2018 8.950 9.010 8.950 9.000 13,575 +0.05(+0.56%)
May 16, 2018 8.940 8.950 8.920 8.950 16,410 +0.00(+0.00%)
May 15, 2018 8.970 8.980 8.950 8.950 60,259 -0.05(-0.56%)
May 14, 2018 9.010 9.040 9.000 9.000 25,195 +0.00(+0.00%)
May 11, 2018 8.950 9.000 8.950 9.000 23,655 +0.00(+0.00%)
May 10, 2018 8.960 9.000 8.950 9.000 40,283 +0.04(+0.45%)
May 09, 2018 8.950 8.970 8.940 8.960 6,435 +0.02(+0.22%)
May 08, 2018 8.940 8.970 8.900 8.940 24,591 +0.00(+0.00%)
May 07, 2018 8.850 8.950 8.850 8.940 34,481 +0.08(+0.90%)
May 04, 2018 8.820 8.870 8.820 8.860 26,522 +0.06(+0.68%)
May 03, 2018 8.820 8.830 8.760 8.800 12,525 +0.00(+0.00%)
May 02, 2018 8.870 8.870 8.800 8.800 25,037 -0.04(-0.45%)
May 01, 2018 8.840 8.840 8.840 8.840 2,370 -0.06(-0.67%)
Apr 30, 2018 8.900 8.920 8.810 8.900 20,835 -0.01(-0.11%)
Apr 27, 2018 8.900 8.910 8.860 8.910 3,477 -0.02(-0.22%)
Apr 26, 2018 8.870 8.940 8.860 8.930 17,522 +0.05(+0.56%)
Apr 25, 2018 8.900 8.960 8.750 8.880 47,490 -0.08(-0.89%)
Apr 24, 2018 8.980 8.980 8.910 8.960 15,989 +0.01(+0.11%)
Apr 23, 2018 8.940 8.950 8.900 8.950 24,860 +0.05(+0.56%)
Apr 20, 2018 8.930 8.980 8.840 8.900 13,731 +0.05(+0.56%)
Apr 19, 2018 8.930 9.000 8.840 8.850 22,079 -0.11(-1.23%)
Apr 18, 2018 8.900 8.980 8.820 8.960 20,374 +0.09(+1.01%)
Apr 17, 2018 8.870 8.900 8.870 8.870 2,851 +0.01(+0.11%)
Apr 16, 2018 8.860 8.910 8.800 8.860 16,631 +0.11(+1.26%)
Apr 13, 2018 8.880 8.880 8.680 8.750 33,822 -0.04(-0.46%)
Apr 12, 2018 8.890 8.890 8.790 8.790 36,677 -0.05(-0.57%)
Apr 11, 2018 8.870 8.870 8.830 8.840 40,011 -0.06(-0.67%)
Apr 10, 2018 8.800 8.910 8.800 8.900 43,578 +0.14(+1.60%)
Apr 09, 2018 8.770 8.790 8.760 8.760 5,900 +0.11(+1.27%)
Apr 06, 2018 8.790 8.830 8.650 8.650 47,713 -0.19(-2.15%)
Apr 05, 2018 8.780 8.840 8.740 8.840 29,717 +0.17(+1.96%)
Apr 04, 2018 8.530 8.670 8.350 8.670 65,193 +0.10(+1.17%)
Apr 03, 2018 8.500 8.580 8.500 8.570 15,967 +0.01(+0.12%)
Apr 02, 2018 8.830 8.830 8.500 8.560 79,898 -0.24(-2.73%)
Mar 29, 2018 8.800 8.800 8.800 0 +0.06(+0.69%)
Mar 28, 2018 8.850 8.850 8.650 8.740 18,280 -0.12(-1.35%)
Mar 27, 2018 8.880 8.980 8.800 8.860 18,797 -0.05(-0.56%)
Mar 26, 2018 8.870 8.940 8.830 8.910 26,216 +0.08(+0.91%)
Mar 23, 2018 8.930 8.930 8.790 8.830 43,658 -0.04(-0.45%)
Mar 22, 2018 8.970 8.970 8.830 8.870 70,775 -0.10(-1.11%)
Mar 21, 2018 9.040 9.090 8.830 8.970 85,960 -0.08(-0.88%)
Mar 20, 2018 9.080 9.080 9.030 9.050 36,123 -0.01(-0.11%)
Mar 19, 2018 9.130 9.160 9.020 9.060 71,088 -0.07(-0.77%)
Mar 16, 2018 9.120 9.150 9.080 9.130 40,975 +0.03(+0.33%)
Mar 15, 2018 9.100 9.120 9.030 9.100 114,685 +0.08(+0.89%)
Mar 14, 2018 9.000 9.020 8.980 9.020 33,180 +0.02(+0.22%)
Mar 13, 2018 8.990 9.000 8.960 9.000 26,493 +0.03(+0.33%)
Mar 12, 2018 8.960 9.000 8.950 8.970 38,412 +0.00(+0.00%)
Mar 09, 2018 8.940 8.980 8.940 8.970 11,258 +0.05(+0.56%)
Mar 08, 2018 8.960 8.980 8.920 8.920 22,012 -0.02(-0.22%)
Mar 07, 2018 8.920 8.960 8.920 8.940 43,462 +0.02(+0.22%)
Mar 06, 2018 8.930 8.950 8.890 8.920 16,975 +0.00(+0.00%)
Mar 05, 2018 8.810 8.940 8.810 8.920 49,346 +0.11(+1.25%)
Mar 02, 2018 8.800 8.810 8.770 8.810 19,772 +0.04(+0.46%)
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.