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 )

5.920 -0.120 (-1.99%)
Streaming Delayed Price Updated: 3:19 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 (%)
Aug 31, 2022 4.280 4.280 4.200 4.200 69,726 -0.08(-1.87%)
Aug 30, 2022 4.470 4.500 4.230 4.280 154,292 -0.16(-3.60%)
Aug 29, 2022 4.530 4.540 4.380 4.440 141,377 -0.15(-3.27%)
Aug 26, 2022 4.810 4.850 4.580 4.590 139,661 -0.21(-4.37%)
Aug 25, 2022 4.820 4.900 4.750 4.800 124,844 +0.03(+0.63%)
Aug 24, 2022 4.710 4.820 4.700 4.770 102,266 -0.01(-0.21%)
Aug 23, 2022 4.750 4.950 4.740 4.780 131,113 +0.00(+0.00%)
Aug 22, 2022 4.920 4.930 4.690 4.780 259,130 -0.23(-4.59%)
Aug 19, 2022 4.980 5.030 4.900 5.010 172,285 -0.07(-1.38%)
Aug 18, 2022 5.150 5.190 5.010 5.080 186,618 -0.11(-2.12%)
Aug 17, 2022 5.280 5.300 5.170 5.190 199,933 -0.06(-1.14%)
Aug 16, 2022 5.120 5.360 5.080 5.250 272,013 +0.20(+3.96%)
Aug 15, 2022 5.150 5.150 4.940 5.050 199,413 -0.01(-0.20%)
Aug 12, 2022 4.890 5.110 4.880 5.060 404,146 +0.21(+4.33%)
Aug 11, 2022 4.810 4.900 4.800 4.850 212,784 +0.12(+2.54%)
Aug 10, 2022 4.660 4.770 4.660 4.730 149,577 +0.16(+3.50%)
Aug 09, 2022 4.750 4.750 4.520 4.570 151,506 -0.17(-3.59%)
Aug 08, 2022 4.810 4.900 4.710 4.740 221,225 +0.03(+0.64%)
Aug 05, 2022 4.500 4.780 4.500 4.710 100,742 +0.19(+4.20%)
Aug 04, 2022 4.740 4.750 4.510 4.520 304,683 -0.21(-4.44%)
Aug 03, 2022 4.270 4.900 4.270 4.730 259,133 +0.47(+11.03%)
Aug 02, 2022 4.410 4.420 4.200 4.260 154,054 -0.19(-4.27%)
Jul 29, 2022 4.450 0 +0.38(+9.34%)
Jul 28, 2022 4.060 4.090 3.980 4.070 83,688 +0.02(+0.49%)
Jul 27, 2022 4.030 4.080 3.970 4.050 430,609 +0.08(+2.02%)
Jul 26, 2022 4.110 4.110 3.960 3.970 166,228 -0.13(-3.17%)
Jul 25, 2022 4.080 4.190 4.030 4.100 172,289 +0.02(+0.49%)
Jul 22, 2022 4.120 4.140 4.060 4.080 79,112 -0.03(-0.73%)
Jul 21, 2022 4.120 4.140 4.050 4.110 150,630 -0.01(-0.24%)
Jul 20, 2022 4.100 4.150 4.060 4.120 178,339 +0.09(+2.23%)
Jul 19, 2022 3.930 4.080 3.890 4.030 287,849 +0.23(+6.05%)
Jul 18, 2022 3.780 3.930 3.770 3.800 130,748 +0.12(+3.26%)
Jul 15, 2022 3.610 3.780 3.580 3.680 224,034 +0.14(+3.95%)
Jul 14, 2022 3.680 3.690 3.450 3.540 457,649 -0.18(-4.84%)
Jul 13, 2022 3.780 3.800 3.700 3.720 217,999 -0.08(-2.11%)
Jul 12, 2022 3.740 3.860 3.710 3.800 226,902 +0.05(+1.33%)
Jul 11, 2022 3.920 3.920 3.690 3.750 414,062 -0.20(-5.06%)
Jul 08, 2022 3.930 4.060 3.870 3.950 143,085 +0.02(+0.51%)
Jul 07, 2022 3.660 3.950 3.660 3.930 291,847 +0.28(+7.67%)
Jul 06, 2022 3.800 3.820 3.650 3.650 280,175 -0.17(-4.45%)
Jul 05, 2022 3.900 3.910 3.820 3.820 152,539 -0.15(-3.78%)
Jul 04, 2022 4.000 4.010 3.950 3.970 119,216 -0.06(-1.49%)
Jun 30, 2022 4.030 0 +0.00(+0.00%)
Jun 29, 2022 4.090 4.110 4.010 4.030 79,893 -0.08(-1.95%)
Jun 28, 2022 4.050 4.310 4.050 4.110 306,986 +0.09(+2.24%)
Jun 27, 2022 4.040 4.060 4.000 4.020 203,945 +0.04(+1.01%)
Jun 24, 2022 3.920 4.080 3.910 3.980 352,875 +0.10(+2.58%)
Jun 23, 2022 4.110 4.110 3.800 3.880 233,491 -0.20(-4.90%)
Jun 22, 2022 4.140 4.180 4.070 4.080 145,526 -0.14(-3.32%)
Jun 21, 2022 4.150 4.240 4.140 4.220 197,845 +0.14(+3.43%)
Jun 20, 2022 4.060 4.160 4.050 4.080 196,322 +0.04(+0.99%)
Jun 17, 2022 4.110 4.210 4.020 4.040 217,087 -0.04(-0.98%)
Jun 16, 2022 4.270 4.270 4.050 4.080 184,763 -0.28(-6.42%)
Jun 15, 2022 4.100 4.480 4.100 4.360 314,808 +0.27(+6.60%)
Jun 14, 2022 4.070 4.190 4.070 4.090 279,332 +0.01(+0.25%)
Jun 13, 2022 4.160 4.320 3.970 4.080 595,380 -0.45(-9.93%)
Jun 10, 2022 4.930 4.930 4.340 4.530 720,338 -0.52(-10.30%)
Jun 09, 2022 5.220 5.220 4.950 5.050 536,958 -0.21(-3.99%)
Jun 08, 2022 5.680 5.700 5.180 5.260 870,734 -0.48(-8.36%)
Jun 07, 2022 5.900 5.950 5.670 5.740 588,947 -0.24(-4.01%)
Jun 06, 2022 5.970 5.990 5.900 5.980 241,598 +0.05(+0.84%)
Jun 03, 2022 5.990 6.000 5.920 5.930 274,983 -0.05(-0.84%)
Jun 02, 2022 6.000 6.000 5.940 5.980 131,022 -0.02(-0.33%)
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.