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 )

5.800 +0.020 (+0.35%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 13, 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 28, 2017 8.600 8.600 8.510 8.530 34,179 -0.02(-0.23%)
Apr 27, 2017 8.650 8.740 8.410 8.550 53,066 -0.15(-1.72%)
Apr 26, 2017 8.810 8.810 8.630 8.700 34,547 -0.15(-1.69%)
Apr 25, 2017 8.830 8.860 8.820 8.850 72,756 +0.03(+0.34%)
Apr 24, 2017 8.790 8.830 8.720 8.820 76,435 +0.13(+1.50%)
Apr 21, 2017 8.770 8.780 8.610 8.690 114,838 -0.08(-0.91%)
Apr 20, 2017 8.770 8.790 8.750 8.770 129,075 -0.03(-0.34%)
Apr 19, 2017 8.780 8.830 8.750 8.800 40,316 +0.05(+0.57%)
Apr 18, 2017 8.810 8.830 8.670 8.750 87,622 -0.09(-1.02%)
Apr 17, 2017 8.800 8.840 8.800 8.840 37,899 +0.04(+0.45%)
Apr 13, 2017 8.860 8.860 8.750 8.800 98,015 -0.06(-0.68%)
Apr 12, 2017 8.850 8.870 8.820 8.860 40,335 +0.02(+0.23%)
Apr 11, 2017 8.880 8.880 8.830 8.840 48,461 -0.04(-0.45%)
Apr 10, 2017 8.920 8.920 8.850 8.880 50,549 -0.02(-0.22%)
Apr 07, 2017 8.970 8.980 8.900 8.900 102,235 -0.06(-0.67%)
Apr 06, 2017 9.010 9.010 8.840 8.960 375,619 -0.35(-3.76%)
Apr 05, 2017 9.260 9.390 9.260 9.310 20,414 +0.06(+0.65%)
Apr 04, 2017 9.250 9.300 9.250 9.250 20,875 +0.03(+0.33%)
Apr 03, 2017 9.310 9.310 9.220 9.220 10,457 -0.06(-0.65%)
Mar 31, 2017 9.310 9.310 9.250 9.280 5,528 -0.02(-0.22%)
Mar 30, 2017 9.330 9.330 9.300 9.300 5,503 +0.01(+0.11%)
Mar 29, 2017 9.320 9.400 9.290 9.290 20,716 -0.08(-0.85%)
Mar 28, 2017 9.340 9.390 9.330 9.370 12,352 +0.09(+0.97%)
Mar 27, 2017 9.090 9.300 9.090 9.280 21,937 +0.08(+0.87%)
Mar 24, 2017 9.150 9.260 9.130 9.200 22,052 +0.12(+1.32%)
Mar 23, 2017 8.880 9.090 8.880 9.080 41,430 +0.26(+2.95%)
Mar 22, 2017 9.000 9.000 8.750 8.820 142,066 -0.34(-3.71%)
Mar 21, 2017 9.580 9.580 9.160 9.160 48,229 -0.35(-3.68%)
Mar 20, 2017 9.610 9.640 9.510 9.510 7,370 -0.06(-0.63%)
Mar 17, 2017 9.520 9.590 9.520 9.570 13,700 +0.06(+0.63%)
Mar 16, 2017 9.490 9.550 9.460 9.510 15,851 +0.00(+0.00%)
Mar 15, 2017 9.500 9.550 9.450 9.510 15,070 -0.04(-0.42%)
Mar 14, 2017 9.510 9.560 9.470 9.550 7,129 +0.02(+0.21%)
Mar 13, 2017 9.520 9.610 9.510 9.530 5,888 +0.06(+0.63%)
Mar 10, 2017 9.590 9.630 9.470 9.470 29,457 -0.04(-0.42%)
Mar 09, 2017 9.510 9.530 9.510 9.510 15,547 -0.09(-0.94%)
Mar 08, 2017 9.600 9.650 9.500 9.600 24,747 +0.02(+0.21%)
Mar 07, 2017 9.650 9.690 9.560 9.580 20,922 -0.07(-0.73%)
Mar 06, 2017 9.620 9.650 9.580 9.650 28,746 +0.08(+0.84%)
Mar 03, 2017 9.580 9.600 9.550 9.570 11,050 +0.00(+0.00%)
Mar 02, 2017 9.620 9.620 9.510 9.570 5,900 -0.01(-0.10%)
Mar 01, 2017 9.670 9.680 9.540 9.580 49,611 -0.02(-0.21%)
Feb 28, 2017 9.630 9.630 9.600 9.600 17,160 -0.01(-0.10%)
Feb 27, 2017 9.570 9.660 9.570 9.610 13,676 +0.06(+0.63%)
Feb 24, 2017 9.590 9.600 9.510 9.550 19,032 -0.14(-1.44%)
Feb 23, 2017 9.550 9.690 9.550 9.690 36,470 +0.15(+1.57%)
Feb 22, 2017 9.670 9.670 9.510 9.540 26,822 -0.04(-0.42%)
Feb 21, 2017 9.340 9.600 9.340 9.580 41,392 +0.25(+2.68%)
Feb 17, 2017 9.330 9.330 9.330 0 +0.01(+0.11%)
Feb 16, 2017 9.320 9.350 9.270 9.320 39,396 -0.03(-0.32%)
Feb 15, 2017 9.380 9.400 9.300 9.350 41,470 -0.03(-0.32%)
Feb 14, 2017 9.280 9.390 9.280 9.380 17,326 +0.10(+1.08%)
Feb 13, 2017 9.360 9.380 9.270 9.280 29,094 +0.01(+0.11%)
Feb 10, 2017 9.260 9.310 9.260 9.270 14,675 +0.03(+0.32%)
Feb 09, 2017 9.290 9.290 9.210 9.240 12,329 -0.02(-0.22%)
Feb 08, 2017 9.280 9.280 9.190 9.260 25,835 +0.01(+0.11%)
Feb 07, 2017 9.190 9.330 9.170 9.250 33,736 +0.11(+1.20%)
Feb 06, 2017 9.250 9.300 9.140 9.140 12,618 -0.09(-0.98%)
Feb 03, 2017 9.020 9.260 9.020 9.230 37,044 +0.23(+2.56%)
Feb 02, 2017 8.970 9.010 8.950 9.000 23,735 +0.04(+0.45%)
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.