Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

North American Financial 15 Split Corp (TSX: FFN )

5.230 -0.200 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2024 4.590 4.630 4.430 4.450 291,619 -0.21(-4.51%)
Jan 30, 2024 4.330 4.670 4.320 4.660 464,002 +0.32(+7.37%)
Jan 29, 2024 4.350 4.350 4.280 4.340 85,325 -0.05(-1.14%)
Jan 26, 2024 4.380 4.430 4.360 4.390 78,780 -0.01(-0.23%)
Jan 25, 2024 4.390 4.400 4.310 4.400 89,478 +0.08(+1.85%)
Jan 24, 2024 4.270 4.400 4.230 4.320 210,013 +0.08(+1.89%)
Jan 23, 2024 4.250 4.300 4.120 4.240 66,954 +0.00(+0.00%)
Jan 22, 2024 4.190 4.300 4.120 4.240 85,862 +0.05(+1.19%)
Jan 19, 2024 3.950 4.190 3.880 4.190 151,928 +0.27(+6.89%)
Jan 18, 2024 3.870 3.950 3.820 3.920 79,153 +0.04(+1.03%)
Jan 17, 2024 3.940 3.950 3.750 3.880 117,834 -0.12(-3.00%)
Jan 16, 2024 4.010 4.080 3.940 4.000 116,796 -0.08(-1.96%)
Jan 15, 2024 4.020 4.100 4.000 4.080 67,072 +0.06(+1.49%)
Jan 12, 2024 4.190 4.250 4.000 4.020 195,011 -0.16(-3.83%)
Jan 11, 2024 4.270 4.270 4.110 4.180 208,830 -0.12(-2.79%)
Jan 10, 2024 4.340 4.350 4.270 4.300 150,848 -0.08(-1.83%)
Jan 09, 2024 4.440 4.450 4.350 4.380 132,774 -0.11(-2.45%)
Jan 08, 2024 4.470 4.540 4.450 4.490 132,525 +0.01(+0.22%)
Jan 05, 2024 4.420 4.530 4.420 4.480 214,718 +0.04(+0.90%)
Jan 04, 2024 4.400 4.560 4.400 4.440 203,235 +0.04(+0.91%)
Jan 03, 2024 4.390 4.420 4.340 4.400 62,041 -0.07(-1.57%)
Jan 02, 2024 4.350 4.470 4.350 4.470 165,984 +0.06(+1.36%)
Dec 29, 2023 4.410 0 -0.01(-0.23%)
Dec 28, 2023 4.370 4.440 4.360 4.420 171,116 +0.06(+1.38%)
Dec 27, 2023 4.370 4.430 4.350 4.360 185,519 -0.01(-0.23%)
Dec 22, 2023 4.370 0 +0.05(+1.16%)
Dec 21, 2023 4.310 4.370 4.270 4.320 87,258 +0.08(+1.89%)
Dec 20, 2023 4.400 4.440 4.240 4.240 338,246 -0.24(-5.36%)
Dec 19, 2023 4.300 4.480 4.280 4.480 242,571 +0.16(+3.70%)
Dec 18, 2023 4.280 4.440 4.280 4.320 159,744 +0.00(+0.00%)
Dec 15, 2023 4.520 4.650 4.280 4.320 538,393 -0.15(-3.36%)
Dec 14, 2023 3.840 4.470 3.840 4.470 599,964 +0.74(+19.84%)
Dec 13, 2023 3.490 3.730 3.480 3.730 293,307 +0.19(+5.37%)
Dec 12, 2023 3.530 3.570 3.460 3.540 63,741 -0.01(-0.28%)
Dec 11, 2023 3.530 3.560 3.470 3.550 116,183 +0.03(+0.85%)
Dec 08, 2023 3.450 3.520 3.450 3.520 136,570 +0.09(+2.62%)
Dec 07, 2023 3.410 3.480 3.410 3.430 75,966 +0.02(+0.59%)
Dec 06, 2023 3.380 3.480 3.380 3.410 146,942 +0.06(+1.79%)
Dec 05, 2023 3.340 3.400 3.320 3.350 62,038 +0.01(+0.30%)
Dec 04, 2023 3.300 3.360 3.300 3.340 127,744 +0.00(+0.00%)
Dec 01, 2023 3.200 3.390 3.190 3.340 64,706 +0.10(+3.09%)
Nov 30, 2023 3.220 3.240 3.170 3.240 88,765 +0.05(+1.57%)
Nov 29, 2023 3.170 3.250 3.170 3.190 113,373 +0.05(+1.59%)
Nov 28, 2023 3.220 3.220 3.100 3.140 47,333 -0.09(-2.79%)
Nov 27, 2023 3.280 3.290 3.200 3.230 53,985 -0.07(-2.12%)
Nov 24, 2023 3.320 3.340 3.270 3.300 72,058 -0.06(-1.79%)
Nov 23, 2023 3.300 3.380 3.300 3.360 39,520 +0.05(+1.51%)
Nov 22, 2023 3.320 3.350 3.300 3.310 14,794 +0.00(+0.00%)
Nov 21, 2023 3.370 3.370 3.300 3.310 55,463 -0.08(-2.36%)
Nov 20, 2023 3.380 3.470 3.340 3.390 90,966 +0.04(+1.19%)
Nov 17, 2023 3.310 3.360 3.310 3.350 54,025 +0.07(+2.13%)
Nov 16, 2023 3.300 3.320 3.240 3.280 41,365 -0.03(-0.91%)
Nov 15, 2023 3.170 3.330 3.170 3.310 94,174 +0.16(+5.08%)
Nov 14, 2023 3.000 3.170 3.000 3.150 171,494 +0.22(+7.51%)
Nov 13, 2023 2.960 2.990 2.860 2.930 67,598 -0.01(-0.34%)
Nov 10, 2023 2.870 2.950 2.850 2.940 85,541 +0.08(+2.80%)
Nov 09, 2023 2.930 2.990 2.850 2.860 129,798 -0.05(-1.72%)
Nov 08, 2023 2.890 2.920 2.850 2.910 45,831 +0.03(+1.04%)
Nov 07, 2023 2.860 2.910 2.860 2.880 11,798 -0.05(-1.71%)
Nov 06, 2023 3.020 3.020 2.870 2.930 91,157 -0.07(-2.33%)
Nov 03, 2023 2.900 3.070 2.880 3.000 128,396 +0.18(+6.38%)
Nov 02, 2023 2.660 2.820 2.660 2.820 117,429 +0.22(+8.46%)
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.