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 )

5.780 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Apr 29, 2022 6.800 6.800 6.610 6.630 477,882 -0.20(-2.93%)
Apr 28, 2022 6.850 6.860 6.780 6.830 519,231 -0.08(-1.16%)
Apr 27, 2022 6.940 6.960 6.880 6.910 284,872 +0.01(+0.14%)
Apr 26, 2022 6.930 6.980 6.880 6.900 515,167 -0.04(-0.58%)
Apr 25, 2022 7.000 7.000 6.820 6.940 657,410 -0.08(-1.14%)
Apr 22, 2022 7.100 7.100 6.990 7.020 507,505 -0.05(-0.71%)
Apr 21, 2022 7.170 7.190 7.060 7.070 295,455 -0.03(-0.42%)
Apr 20, 2022 7.100 7.160 7.070 7.100 299,979 +0.06(+0.85%)
Apr 19, 2022 6.940 7.050 6.940 7.040 247,202 +0.11(+1.59%)
Apr 18, 2022 6.930 6.950 6.850 6.930 273,469 +0.00(+0.00%)
Apr 14, 2022 6.930 0 -0.04(-0.57%)
Apr 13, 2022 7.000 7.000 6.920 6.970 346,899 -0.05(-0.71%)
Apr 12, 2022 7.090 7.110 7.020 7.020 273,990 +0.01(+0.14%)
Apr 11, 2022 7.070 7.070 7.010 7.010 242,376 -0.04(-0.57%)
Apr 08, 2022 7.000 7.100 6.980 7.050 368,541 +0.07(+1.00%)
Apr 07, 2022 7.060 7.060 6.830 6.980 581,032 -0.02(-0.29%)
Apr 06, 2022 7.130 7.130 6.950 7.000 564,840 -0.19(-2.64%)
Apr 05, 2022 7.250 7.260 7.100 7.190 417,729 -0.05(-0.69%)
Apr 04, 2022 7.180 7.280 7.160 7.240 319,356 +0.06(+0.84%)
Apr 01, 2022 7.290 7.290 7.150 7.180 240,309 -0.08(-1.10%)
Mar 31, 2022 7.310 7.320 7.250 7.260 298,124 -0.04(-0.55%)
Mar 30, 2022 7.350 7.350 7.260 7.300 292,688 -0.10(-1.35%)
Mar 29, 2022 7.370 7.440 7.350 7.400 489,698 +0.03(+0.41%)
Mar 28, 2022 7.360 7.390 7.330 7.370 511,147 -0.01(-0.14%)
Mar 25, 2022 7.380 7.400 7.350 7.380 372,192 +0.01(+0.14%)
Mar 24, 2022 7.360 7.380 7.350 7.370 219,755 +0.00(+0.00%)
Mar 23, 2022 7.440 7.440 7.360 7.370 257,520 -0.06(-0.81%)
Mar 22, 2022 7.430 7.470 7.420 7.430 300,614 +0.02(+0.27%)
Mar 21, 2022 7.360 7.410 7.350 7.410 314,361 +0.10(+1.37%)
Mar 18, 2022 7.270 7.340 7.260 7.310 269,743 +0.02(+0.27%)
Mar 17, 2022 7.230 7.290 7.210 7.290 163,882 +0.07(+0.97%)
Mar 16, 2022 7.210 7.290 7.130 7.220 394,269 +0.08(+1.12%)
Mar 15, 2022 7.150 7.210 7.060 7.140 192,588 +0.02(+0.28%)
Mar 14, 2022 7.070 7.180 7.070 7.120 247,744 +0.08(+1.14%)
Mar 11, 2022 7.000 7.100 6.970 7.040 437,030 +0.11(+1.59%)
Mar 10, 2022 6.780 6.950 6.730 6.930 290,459 +0.01(+0.14%)
Mar 09, 2022 6.730 6.950 6.720 6.920 487,367 +0.32(+4.85%)
Mar 08, 2022 6.720 6.730 6.070 6.600 1,127,264 -0.13(-1.93%)
Mar 07, 2022 7.050 7.050 6.660 6.730 1,148,100 -0.42(-5.87%)
Mar 04, 2022 7.270 7.270 7.130 7.150 648,609 -0.15(-2.05%)
Mar 03, 2022 7.350 7.360 7.300 7.300 333,523 -0.09(-1.22%)
Mar 02, 2022 7.410 7.410 7.350 7.390 307,227 +0.01(+0.14%)
Mar 01, 2022 7.460 7.470 7.310 7.380 685,250 -0.07(-0.94%)
Feb 28, 2022 7.450 7.480 7.440 7.450 265,426 -0.04(-0.53%)
Feb 25, 2022 7.450 7.530 7.470 7.490 364,399 -0.05(-0.66%)
Feb 24, 2022 7.450 7.550 7.410 7.540 581,893 -0.02(-0.26%)
Feb 23, 2022 7.570 7.580 7.540 7.560 264,710 +0.03(+0.40%)
Feb 22, 2022 7.490 7.550 7.450 7.530 443,794 +0.01(+0.13%)
Feb 18, 2022 7.520 0 +0.01(+0.13%)
Feb 17, 2022 7.590 7.590 7.480 7.510 547,286 -0.10(-1.31%)
Feb 16, 2022 7.570 7.610 7.550 7.610 216,217 +0.04(+0.53%)
Feb 15, 2022 7.580 7.610 7.570 7.570 396,726 +0.03(+0.40%)
Feb 14, 2022 7.530 7.600 7.500 7.540 344,468 -0.04(-0.53%)
Feb 11, 2022 7.650 7.700 7.570 7.580 542,222 -0.07(-0.92%)
Feb 10, 2022 7.670 7.720 7.630 7.650 362,972 -0.04(-0.52%)
Feb 09, 2022 7.620 7.690 7.620 7.690 195,473 +0.07(+0.92%)
Feb 08, 2022 7.560 7.650 7.540 7.620 286,921 +0.08(+1.06%)
Feb 07, 2022 7.550 7.550 7.520 7.540 128,207 +0.00(+0.00%)
Feb 04, 2022 7.460 7.550 7.460 7.540 273,815 +0.07(+0.94%)
Feb 03, 2022 7.490 7.440 7.470 257,262 -0.04(-0.53%)
Feb 02, 2022 7.470 7.520 7.470 7.510 254,892 +0.06(+0.81%)
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.