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 (%)
Nov 30, 2021 7.600 7.600 7.430 7.490 361,246 -0.13(-1.71%)
Nov 29, 2021 7.520 7.680 7.510 7.620 288,536 -0.02(-0.26%)
Nov 26, 2021 7.600 7.660 7.530 7.640 511,639 -0.06(-0.78%)
Nov 25, 2021 7.680 7.700 7.650 7.700 169,753 +0.04(+0.52%)
Nov 24, 2021 7.650 7.660 7.630 7.660 201,440 +0.04(+0.52%)
Nov 23, 2021 7.630 7.640 7.610 7.620 175,378 +0.02(+0.26%)
Nov 22, 2021 7.580 7.610 7.560 7.600 134,252 +0.05(+0.66%)
Nov 19, 2021 7.580 7.580 7.540 7.550 165,166 -0.01(-0.13%)
Nov 18, 2021 7.560 7.560 7.540 7.560 47,509 +0.02(+0.27%)
Nov 17, 2021 7.540 7.560 7.530 7.540 180,595 +0.01(+0.13%)
Nov 16, 2021 7.550 7.570 7.530 7.530 163,397 -0.01(-0.13%)
Nov 15, 2021 7.520 7.540 7.520 7.540 94,262 +0.04(+0.53%)
Nov 12, 2021 7.510 7.520 7.490 7.500 154,762 -0.01(-0.13%)
Nov 11, 2021 7.520 7.540 7.500 7.510 128,512 +0.01(+0.13%)
Nov 10, 2021 7.510 7.500 125,357 +0.00(+0.00%)
Nov 09, 2021 7.510 7.520 7.480 7.500 82,848 -0.01(-0.13%)
Nov 08, 2021 7.500 7.540 7.480 7.510 152,846 +0.02(+0.27%)
Nov 05, 2021 7.450 7.500 7.450 7.490 97,727 +0.03(+0.40%)
Nov 04, 2021 7.470 7.480 7.450 7.460 175,630 +0.00(+0.00%)
Nov 03, 2021 7.440 7.460 7.430 7.460 154,785 +0.02(+0.27%)
Nov 02, 2021 7.450 7.460 7.420 7.440 110,901 +0.00(+0.00%)
Nov 01, 2021 7.400 7.460 7.420 7.440 175,830 +0.02(+0.27%)
Oct 29, 2021 7.470 7.480 7.400 7.420 163,773 -0.07(-0.93%)
Oct 28, 2021 7.370 7.500 7.350 7.490 151,969 -0.04(-0.53%)
Oct 27, 2021 7.540 7.540 7.490 7.530 141,346 +0.00(+0.00%)
Oct 26, 2021 7.550 7.530 236,970 -0.02(-0.26%)
Oct 25, 2021 7.510 7.570 7.510 7.550 331,382 +0.06(+0.80%)
Oct 22, 2021 7.460 7.500 7.430 7.490 177,910 +0.04(+0.54%)
Oct 21, 2021 7.450 7.470 7.430 7.450 114,883 +0.01(+0.13%)
Oct 20, 2021 7.400 7.440 7.400 7.440 104,080 +0.04(+0.54%)
Oct 19, 2021 7.380 7.400 7.380 7.400 63,071 +0.03(+0.41%)
Oct 18, 2021 7.330 7.370 7.330 7.370 87,338 +0.06(+0.82%)
Oct 15, 2021 7.310 7.350 7.300 7.310 212,937 +0.01(+0.14%)
Oct 14, 2021 7.270 7.300 7.270 7.300 154,946 +0.03(+0.41%)
Oct 13, 2021 7.270 7.270 7.250 7.270 101,871 +0.00(+0.00%)
Oct 12, 2021 7.260 7.280 7.240 7.270 120,963 +0.03(+0.41%)
Oct 08, 2021 7.240 7.240 7.240 0 +0.02(+0.28%)
Oct 07, 2021 7.220 7.230 7.170 7.220 121,331 +0.04(+0.56%)
Oct 06, 2021 7.150 7.190 7.130 7.180 142,301 +0.02(+0.28%)
Oct 05, 2021 7.080 7.180 7.080 7.160 100,190 +0.05(+0.70%)
Oct 04, 2021 7.180 7.210 7.070 7.110 272,065 -0.07(-0.97%)
Oct 01, 2021 7.220 7.220 7.120 7.180 121,575 -0.01(-0.14%)
Sep 30, 2021 7.220 7.230 7.180 7.190 65,710 -0.01(-0.14%)
Sep 29, 2021 7.220 7.230 7.190 7.200 126,894 -0.02(-0.28%)
Sep 28, 2021 7.250 7.260 7.150 7.220 257,073 -0.10(-1.37%)
Sep 27, 2021 7.340 7.350 7.310 7.320 244,264 -0.01(-0.14%)
Sep 24, 2021 7.290 7.350 7.280 7.330 153,498 +0.02(+0.27%)
Sep 23, 2021 7.310 7.330 7.280 7.310 181,027 +0.04(+0.55%)
Sep 22, 2021 7.260 7.280 7.240 7.270 133,355 +0.06(+0.83%)
Sep 21, 2021 7.260 7.280 7.190 7.210 163,136 +0.04(+0.56%)
Sep 20, 2021 7.200 7.230 7.060 7.170 623,888 -0.12(-1.65%)
Sep 17, 2021 7.310 7.310 7.280 7.290 141,860 -0.02(-0.27%)
Sep 16, 2021 7.340 7.340 7.290 7.310 166,090 -0.01(-0.14%)
Sep 15, 2021 7.290 7.320 7.260 7.320 208,819 +0.06(+0.83%)
Sep 14, 2021 7.300 7.300 7.260 7.260 95,656 -0.02(-0.27%)
Sep 13, 2021 7.280 7.290 7.260 7.280 153,348 +0.01(+0.14%)
Sep 10, 2021 7.280 7.290 7.240 7.270 126,593 +0.02(+0.28%)
Sep 09, 2021 7.280 7.300 7.240 7.250 123,555 -0.02(-0.28%)
Sep 08, 2021 7.280 7.290 7.250 7.270 100,522 +0.03(+0.41%)
Sep 07, 2021 7.280 7.280 7.230 7.240 119,830 -0.02(-0.28%)
Sep 03, 2021 7.260 7.260 7.260 0 -0.02(-0.27%)
Sep 02, 2021 7.270 7.280 7.260 7.280 58,782 +0.03(+0.41%)
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.