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: 2:05 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 (%)
Sep 30, 2022 3.840 3.940 3.800 3.840 117,853 +0.00(+0.00%)
Sep 29, 2022 3.870 3.870 3.770 3.840 73,265 -0.14(-3.52%)
Sep 28, 2022 3.790 4.000 3.790 3.980 83,079 +0.11(+2.84%)
Sep 27, 2022 3.960 4.100 3.720 3.870 279,366 -0.06(-1.53%)
Sep 26, 2022 3.900 4.040 3.870 3.930 81,270 +0.01(+0.26%)
Sep 23, 2022 3.980 4.020 3.850 3.920 159,422 -0.15(-3.69%)
Sep 22, 2022 4.200 4.240 4.030 4.070 185,881 -0.17(-4.01%)
Sep 21, 2022 4.270 4.410 4.070 4.240 191,476 -0.12(-2.75%)
Sep 20, 2022 4.430 4.450 4.280 4.360 107,929 -0.12(-2.68%)
Sep 19, 2022 4.410 4.500 4.350 4.480 66,815 +0.01(+0.22%)
Sep 16, 2022 4.430 4.480 4.350 4.470 132,464 -0.06(-1.32%)
Sep 15, 2022 4.400 4.610 4.400 4.530 115,610 +0.05(+1.12%)
Sep 14, 2022 4.480 4.500 4.390 4.480 45,216 -0.02(-0.44%)
Sep 13, 2022 4.510 4.580 4.440 4.500 117,753 -0.19(-4.05%)
Sep 12, 2022 4.660 4.770 4.620 4.690 125,598 +0.11(+2.40%)
Sep 09, 2022 4.530 4.680 4.530 4.580 153,574 +0.14(+3.15%)
Sep 08, 2022 4.250 4.440 4.250 4.440 96,158 +0.19(+4.47%)
Sep 07, 2022 4.060 4.290 4.060 4.250 165,467 +0.13(+3.16%)
Sep 06, 2022 4.210 4.230 4.060 4.120 86,721 -0.09(-2.14%)
Sep 02, 2022 4.210 0 +0.09(+2.18%)
Sep 01, 2022 4.160 4.160 4.040 4.120 133,207 -0.08(-1.90%)
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%)
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.