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 -0.010 (-0.17%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 28, 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 (%)
Jul 31, 2017 9.170 9.170 9.080 9.100 12,441 +0.00(+0.00%)
Jul 28, 2017 9.190 9.190 9.080 9.100 9,447 -0.07(-0.76%)
Jul 27, 2017 9.200 9.200 9.060 9.170 32,063 -0.05(-0.54%)
Jul 26, 2017 9.300 9.340 9.210 9.220 39,481 -0.03(-0.32%)
Jul 25, 2017 9.160 9.320 9.160 9.250 77,965 +0.10(+1.09%)
Jul 24, 2017 9.200 9.240 9.150 9.150 16,682 +0.00(+0.00%)
Jul 21, 2017 9.170 9.200 9.150 9.150 25,950 +0.00(+0.00%)
Jul 20, 2017 9.150 9.180 9.090 9.150 61,790 +0.00(+0.00%)
Jul 19, 2017 9.100 9.200 9.070 9.150 103,037 +0.09(+0.99%)
Jul 18, 2017 9.140 9.140 9.050 9.060 17,213 +0.00(+0.00%)
Jul 17, 2017 9.150 9.150 9.060 9.060 33,080 -0.06(-0.66%)
Jul 14, 2017 9.120 9.150 9.100 9.120 62,775 +0.02(+0.22%)
Jul 13, 2017 9.050 9.130 9.030 9.100 37,229 +0.07(+0.78%)
Jul 12, 2017 9.010 9.030 8.990 9.030 12,200 +0.03(+0.33%)
Jul 11, 2017 8.990 9.000 8.950 9.000 23,398 -0.03(-0.33%)
Jul 10, 2017 8.970 9.050 8.970 9.030 25,779 +0.06(+0.67%)
Jul 07, 2017 8.960 9.000 8.910 8.970 17,656 +0.07(+0.79%)
Jul 06, 2017 8.940 8.950 8.830 8.900 13,905 -0.01(-0.11%)
Jul 05, 2017 8.820 8.930 8.800 8.910 25,943 +0.06(+0.68%)
Jul 04, 2017 8.850 8.900 8.750 8.850 36,146 +0.02(+0.23%)
Jul 03, 2017 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Jun 30, 2017 8.770 8.830 8.750 8.830 35,399 +0.02(+0.23%)
Jun 29, 2017 8.860 8.900 8.770 8.810 27,200 -0.02(-0.23%)
Jun 28, 2017 8.830 8.900 8.800 8.830 24,723 -0.13(-1.45%)
Jun 27, 2017 8.910 9.000 8.910 8.960 30,722 +0.02(+0.22%)
Jun 26, 2017 8.950 8.960 8.870 8.940 48,416 +0.02(+0.22%)
Jun 23, 2017 8.910 8.960 8.850 8.920 26,061 +0.02(+0.22%)
Jun 22, 2017 8.800 8.940 8.800 8.900 59,345 +0.16(+1.83%)
Jun 21, 2017 8.800 8.800 8.740 8.740 6,726 +0.00(+0.00%)
Jun 20, 2017 8.830 8.850 8.740 8.740 32,421 -0.06(-0.68%)
Jun 19, 2017 8.740 8.850 8.670 8.800 25,633 +0.08(+0.92%)
Jun 16, 2017 8.640 8.720 8.640 8.720 23,185 +0.02(+0.23%)
Jun 15, 2017 8.700 8.710 8.680 8.700 9,145 -0.03(-0.34%)
Jun 14, 2017 8.750 8.750 8.670 8.730 17,706 -0.02(-0.23%)
Jun 13, 2017 8.690 8.750 8.660 8.750 26,394 +0.06(+0.69%)
Jun 12, 2017 8.710 8.710 8.640 8.690 24,456 +0.07(+0.81%)
Jun 09, 2017 8.580 8.660 8.550 8.620 18,505 +0.03(+0.35%)
Jun 08, 2017 8.460 8.630 8.460 8.590 11,000 +0.13(+1.54%)
Jun 07, 2017 8.560 8.640 8.460 8.460 25,925 -0.01(-0.12%)
Jun 06, 2017 8.510 8.540 8.470 8.470 10,692 +0.01(+0.12%)
Jun 05, 2017 8.500 8.500 8.460 8.460 9,721 -0.05(-0.59%)
Jun 02, 2017 8.580 8.580 8.510 8.510 3,945 -0.01(-0.12%)
Jun 01, 2017 8.690 8.690 8.470 8.520 29,546 -0.10(-1.16%)
May 31, 2017 8.720 8.760 8.510 8.620 24,734 -0.08(-0.92%)
May 30, 2017 8.730 8.730 8.650 8.700 8,435 -0.04(-0.46%)
May 29, 2017 8.750 8.800 8.730 8.740 7,284 -0.03(-0.34%)
May 26, 2017 8.800 8.800 8.770 8.770 33,586 -0.01(-0.11%)
May 25, 2017 8.820 8.840 8.770 8.780 43,880 +0.00(+0.00%)
May 24, 2017 8.800 8.800 8.720 8.780 24,775 -0.02(-0.23%)
May 23, 2017 8.850 8.850 8.780 8.800 70,255 -0.08(-0.90%)
May 19, 2017 8.690 8.890 8.650 8.880 45,470 +0.28(+3.26%)
May 18, 2017 8.500 8.670 8.470 8.600 57,076 +0.10(+1.18%)
May 17, 2017 8.770 8.820 8.500 8.500 62,855 -0.32(-3.63%)
May 16, 2017 8.840 8.840 8.780 8.820 7,780 -0.01(-0.11%)
May 15, 2017 8.760 8.830 8.760 8.830 9,186 +0.08(+0.91%)
May 12, 2017 8.800 8.800 8.670 8.750 30,213 +0.00(+0.00%)
May 11, 2017 8.820 8.830 8.750 8.750 47,950 -0.08(-0.91%)
May 10, 2017 8.830 8.840 8.800 8.830 8,770 -0.01(-0.11%)
May 09, 2017 8.830 8.840 8.780 8.840 47,250 +0.03(+0.34%)
May 08, 2017 8.810 8.810 8.780 8.810 41,482 +0.02(+0.23%)
May 05, 2017 8.740 8.790 8.670 8.790 73,682 +0.09(+1.03%)
May 04, 2017 8.660 8.700 8.660 8.700 42,853 +0.05(+0.58%)
May 03, 2017 8.650 8.730 8.600 8.650 51,857 +0.07(+0.82%)
May 02, 2017 8.570 8.600 8.480 8.580 99,263 +0.02(+0.23%)
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.