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 -0.020 (-0.33%)
Streaming Delayed Price Updated: 11:46 AM 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 (%)
Jun 29, 2018 8.830 8.830 8.830 0 -0.02(-0.23%)
Jun 28, 2018 8.760 8.890 8.760 8.850 30,562 -0.14(-1.56%)
Jun 27, 2018 8.910 8.990 8.890 8.990 50,390 +0.06(+0.67%)
Jun 26, 2018 8.880 8.930 8.880 8.930 54,537 +0.00(+0.00%)
Jun 25, 2018 8.930 8.950 8.920 8.930 56,948 -0.04(-0.45%)
Jun 22, 2018 8.950 8.970 8.920 8.970 9,022 +0.02(+0.22%)
Jun 21, 2018 8.930 8.950 8.910 8.950 4,873 +0.00(+0.00%)
Jun 20, 2018 8.910 8.950 8.910 8.950 41,228 +0.00(+0.00%)
Jun 19, 2018 8.930 8.950 8.910 8.950 15,627 +0.03(+0.34%)
Jun 18, 2018 8.950 8.960 8.920 8.920 24,093 -0.02(-0.22%)
Jun 15, 2018 8.990 8.910 8.940 23,218 +0.03(+0.34%)
Jun 14, 2018 8.920 9.000 8.910 8.910 25,916 -0.02(-0.22%)
Jun 13, 2018 8.940 8.940 8.900 8.930 10,804 +0.07(+0.79%)
Jun 12, 2018 8.940 8.940 8.840 8.860 15,617 -0.08(-0.89%)
Jun 11, 2018 8.970 8.970 8.920 8.940 4,970 -0.02(-0.22%)
Jun 08, 2018 8.900 8.970 8.860 8.960 34,828 +0.09(+1.01%)
Jun 07, 2018 8.850 8.870 8.850 8.870 15,270 +0.07(+0.80%)
Jun 06, 2018 8.850 8.850 8.800 8.800 18,477 -0.05(-0.56%)
Jun 05, 2018 8.850 8.850 8.800 8.850 4,390 +0.05(+0.57%)
Jun 04, 2018 8.930 8.930 8.720 8.800 53,280 -0.11(-1.23%)
Jun 01, 2018 8.840 8.980 8.790 8.910 23,538 +0.03(+0.34%)
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%)
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.