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 )

5.930 -0.110 (-1.82%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 23, 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, 2022 6.180 6.180 5.980 6.070 405,816 -0.11(-1.78%)
May 30, 2022 6.110 6.180 6.110 6.180 243,395 +0.07(+1.15%)
May 27, 2022 6.010 6.140 6.010 6.110 251,884 +0.10(+1.66%)
May 26, 2022 5.710 6.050 5.710 6.010 458,262 +0.27(+4.70%)
May 25, 2022 5.700 5.760 5.630 5.740 894,358 -0.08(-1.37%)
May 24, 2022 5.970 6.000 5.800 5.820 601,266 -0.13(-2.18%)
May 20, 2022 5.950 0 -0.06(-1.00%)
May 19, 2022 5.980 6.030 5.950 6.010 735,925 +0.01(+0.17%)
May 18, 2022 5.960 6.030 5.890 6.000 942,781 -0.15(-2.44%)
May 17, 2022 6.030 6.150 5.990 6.150 432,554 +0.20(+3.36%)
May 16, 2022 5.930 6.000 5.920 5.950 233,752 -0.01(-0.17%)
May 13, 2022 5.950 6.060 5.930 5.960 387,535 +0.02(+0.34%)
May 12, 2022 6.000 6.040 5.900 5.940 348,047 -0.07(-1.16%)
May 11, 2022 5.970 6.120 5.970 6.010 316,006 +0.00(+0.00%)
May 10, 2022 6.020 6.130 5.920 6.010 423,464 +0.09(+1.52%)
May 09, 2022 6.200 6.200 5.880 5.920 912,513 -0.33(-5.28%)
May 06, 2022 6.350 6.350 6.130 6.250 484,477 -0.08(-1.26%)
May 05, 2022 6.520 6.520 6.320 6.330 347,580 -0.23(-3.51%)
May 04, 2022 6.310 6.600 6.180 6.560 791,726 +0.16(+2.50%)
May 03, 2022 6.330 6.430 6.250 6.400 369,296 +0.10(+1.59%)
May 02, 2022 6.630 6.630 6.150 6.300 1,112,578 -0.33(-4.98%)
Apr 29, 2022 6.800 6.800 6.610 6.630 477,882 -0.20(-2.93%)
Apr 28, 2022 6.850 6.860 6.780 6.830 519,231 -0.08(-1.16%)
Apr 27, 2022 6.940 6.960 6.880 6.910 284,872 +0.01(+0.14%)
Apr 26, 2022 6.930 6.980 6.880 6.900 515,167 -0.04(-0.58%)
Apr 25, 2022 7.000 7.000 6.820 6.940 657,410 -0.08(-1.14%)
Apr 22, 2022 7.100 7.100 6.990 7.020 507,505 -0.05(-0.71%)
Apr 21, 2022 7.170 7.190 7.060 7.070 295,455 -0.03(-0.42%)
Apr 20, 2022 7.100 7.160 7.070 7.100 299,979 +0.06(+0.85%)
Apr 19, 2022 6.940 7.050 6.940 7.040 247,202 +0.11(+1.59%)
Apr 18, 2022 6.930 6.950 6.850 6.930 273,469 +0.00(+0.00%)
Apr 14, 2022 6.930 0 -0.04(-0.57%)
Apr 13, 2022 7.000 7.000 6.920 6.970 346,899 -0.05(-0.71%)
Apr 12, 2022 7.090 7.110 7.020 7.020 273,990 +0.01(+0.14%)
Apr 11, 2022 7.070 7.070 7.010 7.010 242,376 -0.04(-0.57%)
Apr 08, 2022 7.000 7.100 6.980 7.050 368,541 +0.07(+1.00%)
Apr 07, 2022 7.060 7.060 6.830 6.980 581,032 -0.02(-0.29%)
Apr 06, 2022 7.130 7.130 6.950 7.000 564,840 -0.19(-2.64%)
Apr 05, 2022 7.250 7.260 7.100 7.190 417,729 -0.05(-0.69%)
Apr 04, 2022 7.180 7.280 7.160 7.240 319,356 +0.06(+0.84%)
Apr 01, 2022 7.290 7.290 7.150 7.180 240,309 -0.08(-1.10%)
Mar 31, 2022 7.310 7.320 7.250 7.260 298,124 -0.04(-0.55%)
Mar 30, 2022 7.350 7.350 7.260 7.300 292,688 -0.10(-1.35%)
Mar 29, 2022 7.370 7.440 7.350 7.400 489,698 +0.03(+0.41%)
Mar 28, 2022 7.360 7.390 7.330 7.370 511,147 -0.01(-0.14%)
Mar 25, 2022 7.380 7.400 7.350 7.380 372,192 +0.01(+0.14%)
Mar 24, 2022 7.360 7.380 7.350 7.370 219,755 +0.00(+0.00%)
Mar 23, 2022 7.440 7.440 7.360 7.370 257,520 -0.06(-0.81%)
Mar 22, 2022 7.430 7.470 7.420 7.430 300,614 +0.02(+0.27%)
Mar 21, 2022 7.360 7.410 7.350 7.410 314,361 +0.10(+1.37%)
Mar 18, 2022 7.270 7.340 7.260 7.310 269,743 +0.02(+0.27%)
Mar 17, 2022 7.230 7.290 7.210 7.290 163,882 +0.07(+0.97%)
Mar 16, 2022 7.210 7.290 7.130 7.220 394,269 +0.08(+1.12%)
Mar 15, 2022 7.150 7.210 7.060 7.140 192,588 +0.02(+0.28%)
Mar 14, 2022 7.070 7.180 7.070 7.120 247,744 +0.08(+1.14%)
Mar 11, 2022 7.000 7.100 6.970 7.040 437,030 +0.11(+1.59%)
Mar 10, 2022 6.780 6.950 6.730 6.930 290,459 +0.01(+0.14%)
Mar 09, 2022 6.730 6.950 6.720 6.920 487,367 +0.32(+4.85%)
Mar 08, 2022 6.720 6.730 6.070 6.600 1,127,264 -0.13(-1.93%)
Mar 07, 2022 7.050 7.050 6.660 6.730 1,148,100 -0.42(-5.87%)
Mar 04, 2022 7.270 7.270 7.130 7.150 648,609 -0.15(-2.05%)
Mar 03, 2022 7.350 7.360 7.300 7.300 333,523 -0.09(-1.22%)
Mar 02, 2022 7.410 7.410 7.350 7.390 307,227 +0.01(+0.14%)
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.