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: 11:18 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 (%)
Sep 29, 2017 9.170 9.200 9.140 9.140 40,616 -0.04(-0.44%)
Sep 28, 2017 9.200 9.270 9.160 9.180 15,687 -0.10(-1.08%)
Sep 27, 2017 9.180 9.280 9.160 9.280 24,173 +0.10(+1.09%)
Sep 26, 2017 9.200 9.230 9.180 9.180 13,300 +0.00(+0.00%)
Sep 25, 2017 9.160 9.250 9.150 9.180 86,483 +0.01(+0.11%)
Sep 22, 2017 9.190 9.190 9.150 9.170 20,195 -0.03(-0.33%)
Sep 21, 2017 9.150 9.200 9.140 9.200 36,380 +0.04(+0.44%)
Sep 20, 2017 9.180 9.180 9.100 9.160 16,210 +0.06(+0.66%)
Sep 19, 2017 9.080 9.120 9.040 9.100 24,648 +0.02(+0.22%)
Sep 18, 2017 9.040 9.080 8.960 9.080 27,843 +0.07(+0.78%)
Sep 15, 2017 9.050 9.070 8.970 9.010 13,102 +0.02(+0.22%)
Sep 14, 2017 8.950 9.050 8.940 8.990 21,595 +0.06(+0.67%)
Sep 13, 2017 9.020 9.050 8.930 8.930 20,322 -0.09(-1.00%)
Sep 12, 2017 9.040 9.060 9.020 9.020 41,258 +0.00(+0.00%)
Sep 11, 2017 9.030 9.040 9.020 9.020 33,188 +0.00(+0.00%)
Sep 08, 2017 9.050 9.050 8.980 9.020 31,033 -0.03(-0.33%)
Sep 07, 2017 9.140 9.140 9.050 9.050 15,993 -0.03(-0.33%)
Sep 06, 2017 9.090 9.120 9.080 9.080 8,850 -0.04(-0.44%)
Sep 05, 2017 9.160 9.160 9.050 9.120 17,223 -0.07(-0.76%)
Sep 01, 2017 9.120 9.190 9.100 9.190 21,345 +0.07(+0.77%)
Aug 31, 2017 9.100 9.130 9.100 9.120 20,400 +0.03(+0.33%)
Aug 30, 2017 9.080 9.160 9.060 9.090 19,002 +0.02(+0.22%)
Aug 29, 2017 9.150 9.150 9.060 9.070 9,122 -0.13(-1.41%)
Aug 28, 2017 9.260 9.280 9.160 9.200 34,317 -0.10(-1.08%)
Aug 25, 2017 9.240 9.300 9.230 9.300 13,154 +0.05(+0.54%)
Aug 24, 2017 9.160 9.270 9.160 9.250 69,735 +0.13(+1.43%)
Aug 23, 2017 9.070 9.120 9.070 9.120 21,487 +0.02(+0.22%)
Aug 22, 2017 9.080 9.100 9.060 9.100 10,280 +0.04(+0.44%)
Aug 21, 2017 9.060 9.060 9.000 9.060 8,441 +0.01(+0.11%)
Aug 18, 2017 9.050 9.050 8.970 9.050 27,721 +0.05(+0.56%)
Aug 17, 2017 9.180 9.180 9.000 9.000 33,797 -0.19(-2.07%)
Aug 16, 2017 9.130 9.190 9.100 9.190 15,641 +0.06(+0.66%)
Aug 15, 2017 9.060 9.130 9.050 9.130 24,150 +0.09(+1.00%)
Aug 14, 2017 8.950 9.070 8.940 9.040 25,125 +0.15(+1.69%)
Aug 11, 2017 8.860 9.080 8.860 8.890 32,851 +0.03(+0.34%)
Aug 10, 2017 9.180 9.180 8.860 8.860 72,764 -0.29(-3.17%)
Aug 09, 2017 9.230 9.230 9.120 9.150 46,206 -0.12(-1.29%)
Aug 08, 2017 9.160 9.270 9.160 9.270 17,595 +0.07(+0.76%)
Aug 04, 2017 9.220 9.250 9.160 9.200 24,913 +0.05(+0.55%)
Aug 03, 2017 9.220 9.220 9.130 9.150 3,301 -0.05(-0.54%)
Aug 02, 2017 9.110 9.200 9.090 9.200 26,900 +0.06(+0.66%)
Aug 01, 2017 9.110 9.140 9.040 9.140 33,113 +0.04(+0.44%)
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%)
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.