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 +0.060 (+1.01%)
Streaming Delayed Price Updated: 4:57 PM EDT, May 24, 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 30, 2019 5.910 5.980 5.910 5.920 11,330 -0.01(-0.17%)
Sep 27, 2019 6.080 6.080 5.910 5.930 23,879 -0.20(-3.26%)
Sep 26, 2019 6.090 6.140 6.040 6.130 51,378 +0.01(+0.16%)
Sep 25, 2019 6.060 6.120 5.970 6.120 67,792 -0.03(-0.49%)
Sep 24, 2019 6.140 6.180 5.850 6.150 127,841 -0.02(-0.32%)
Sep 23, 2019 6.130 6.180 6.090 6.170 62,466 +0.04(+0.65%)
Sep 20, 2019 6.100 6.200 6.050 6.130 56,875 +0.05(+0.82%)
Sep 19, 2019 6.010 6.110 5.950 6.080 93,508 +0.22(+3.75%)
Sep 18, 2019 5.820 5.930 5.820 5.860 72,453 +0.10(+1.74%)
Sep 17, 2019 5.760 5.790 5.600 5.760 46,757 +0.00(+0.00%)
Sep 16, 2019 5.890 5.890 5.610 5.760 89,101 -0.11(-1.87%)
Sep 13, 2019 5.880 5.920 5.800 5.870 116,495 -0.04(-0.68%)
Sep 12, 2019 5.850 5.920 5.840 5.910 109,596 +0.01(+0.17%)
Sep 11, 2019 5.850 5.950 5.800 5.900 72,529 +0.20(+3.51%)
Sep 10, 2019 5.330 5.750 5.330 5.700 86,275 +0.37(+6.94%)
Sep 09, 2019 5.260 5.340 5.170 5.330 100,234 +0.15(+2.90%)
Sep 06, 2019 5.140 5.180 5.080 5.180 38,907 +0.01(+0.19%)
Sep 05, 2019 5.050 5.210 5.050 5.170 74,661 +0.17(+3.40%)
Sep 04, 2019 5.010 5.100 4.970 5.000 19,047 +0.07(+1.42%)
Sep 03, 2019 5.030 5.030 4.810 4.930 28,827 -0.06(-1.20%)
Aug 30, 2019 4.990 4.990 4.990 0 -0.05(-0.99%)
Aug 29, 2019 4.720 5.080 4.720 5.040 107,245 +0.44(+9.57%)
Aug 28, 2019 4.400 4.600 4.340 4.600 64,736 +0.21(+4.78%)
Aug 27, 2019 4.690 4.690 4.350 4.390 63,228 -0.24(-5.18%)
Aug 26, 2019 4.750 4.900 4.630 4.630 104,200 -0.16(-3.34%)
Aug 23, 2019 4.890 5.120 4.790 4.790 129,057 -0.34(-6.63%)
Aug 22, 2019 4.970 5.200 4.970 5.130 32,780 +0.08(+1.58%)
Aug 21, 2019 4.850 5.060 4.850 5.050 90,778 +0.21(+4.34%)
Aug 20, 2019 5.020 5.020 4.810 4.840 123,193 -0.32(-6.20%)
Aug 19, 2019 5.200 5.290 5.110 5.160 87,275 +0.14(+2.79%)
Aug 16, 2019 5.160 5.260 5.000 5.020 85,536 +0.01(+0.20%)
Aug 15, 2019 5.250 5.250 4.910 5.010 157,021 -0.21(-4.02%)
Aug 14, 2019 5.510 5.530 5.220 5.220 143,152 -0.51(-8.90%)
Aug 13, 2019 5.630 5.740 5.580 5.730 62,754 +0.13(+2.32%)
Aug 12, 2019 5.990 5.990 5.600 5.600 185,788 -0.38(-6.35%)
Aug 09, 2019 6.020 6.110 5.930 5.980 37,266 -0.01(-0.17%)
Aug 08, 2019 5.920 6.110 5.920 5.990 72,508 +0.09(+1.53%)
Aug 07, 2019 5.900 5.950 5.760 5.900 109,942 -0.05(-0.84%)
Aug 06, 2019 5.910 5.990 5.850 5.950 106,366 -0.12(-1.98%)
Aug 02, 2019 6.070 6.070 6.070 0 +0.09(+1.51%)
Aug 01, 2019 6.240 6.340 5.780 5.980 118,642 -0.23(-3.70%)
Jul 31, 2019 6.310 6.330 6.200 6.210 62,395 -0.05(-0.80%)
Jul 30, 2019 6.380 6.390 6.260 6.260 69,859 -0.18(-2.80%)
Jul 29, 2019 6.440 6.460 6.420 6.440 38,394 +0.01(+0.16%)
Jul 26, 2019 6.400 6.430 6.360 6.430 35,300 +0.08(+1.26%)
Jul 25, 2019 6.450 6.450 6.340 6.350 84,318 -0.09(-1.40%)
Jul 24, 2019 6.380 6.470 6.380 6.440 26,789 +0.04(+0.63%)
Jul 23, 2019 6.370 6.450 6.340 6.400 151,905 +0.05(+0.79%)
Jul 22, 2019 6.400 6.400 6.340 6.350 79,697 +0.00(+0.00%)
Jul 19, 2019 6.390 6.390 6.310 6.350 44,355 +0.00(+0.00%)
Jul 18, 2019 6.330 6.400 6.330 6.350 74,839 +0.04(+0.63%)
Jul 17, 2019 6.360 6.390 6.310 6.310 34,142 -0.04(-0.63%)
Jul 16, 2019 6.330 6.400 6.320 6.350 27,739 +0.04(+0.63%)
Jul 15, 2019 6.350 6.360 6.300 6.310 29,542 -0.04(-0.63%)
Jul 12, 2019 6.320 6.350 6.310 6.350 28,893 +0.05(+0.79%)
Jul 11, 2019 6.360 6.450 6.300 6.300 58,821 -0.01(-0.16%)
Jul 10, 2019 6.310 6.430 6.310 6.310 59,458 -0.04(-0.63%)
Jul 09, 2019 6.380 6.390 6.340 6.350 16,302 -0.05(-0.78%)
Jul 08, 2019 6.360 6.400 6.320 6.400 18,816 +0.04(+0.63%)
Jul 05, 2019 6.360 6.370 6.300 6.360 20,430 -0.08(-1.24%)
Jul 04, 2019 6.350 6.440 6.320 6.440 17,869 +0.06(+0.94%)
Jul 03, 2019 6.390 6.400 6.310 6.380 38,433 +0.01(+0.16%)
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.