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

North American Financial 15 Split Corp (TSX: FFN )

6.110 +0.060 (+0.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 30, 2021 7.230 7.230 7.160 7.200 82,891 -0.03(-0.41%)
Apr 29, 2021 7.290 7.290 7.130 7.230 192,243 -0.07(-0.96%)
Apr 28, 2021 7.360 7.360 7.300 7.300 268,741 -0.04(-0.54%)
Apr 27, 2021 7.240 7.340 7.240 7.340 197,166 +0.10(+1.38%)
Apr 26, 2021 7.100 7.240 7.100 7.240 327,433 +0.07(+0.98%)
Apr 23, 2021 7.180 7.180 7.100 7.170 181,508 +0.02(+0.28%)
Apr 22, 2021 7.150 7.190 7.100 7.150 177,325 +0.00(+0.00%)
Apr 21, 2021 7.140 7.180 7.100 7.150 121,104 +0.04(+0.56%)
Apr 20, 2021 7.190 7.190 7.100 7.110 254,640 -0.08(-1.11%)
Apr 19, 2021 7.250 7.250 7.130 7.190 149,750 +0.02(+0.28%)
Apr 16, 2021 7.150 7.190 7.110 7.170 203,819 +0.06(+0.84%)
Apr 15, 2021 7.100 7.160 7.090 7.110 174,426 +0.05(+0.71%)
Apr 14, 2021 7.080 7.100 7.060 7.060 122,093 +0.00(+0.00%)
Apr 13, 2021 7.040 7.090 7.030 7.060 171,504 +0.01(+0.14%)
Apr 12, 2021 7.050 7.060 7.020 7.050 145,299 +0.01(+0.14%)
Apr 09, 2021 7.030 7.060 7.010 7.040 86,864 -0.01(-0.14%)
Apr 08, 2021 7.020 7.060 7.000 7.050 85,424 +0.03(+0.43%)
Apr 07, 2021 7.060 7.090 7.010 7.020 150,255 -0.01(-0.14%)
Apr 06, 2021 7.070 7.110 7.020 7.030 125,131 -0.04(-0.57%)
Apr 05, 2021 7.030 7.080 6.960 7.070 231,430 +0.06(+0.86%)
Apr 01, 2021 7.010 7.010 7.010 0 -0.03(-0.43%)
Mar 31, 2021 7.080 7.090 7.000 7.040 177,082 -0.04(-0.56%)
Mar 30, 2021 7.050 7.120 6.990 7.080 82,771 -0.03(-0.42%)
Mar 29, 2021 7.200 7.200 7.060 7.110 258,342 -0.04(-0.56%)
Mar 26, 2021 7.090 7.150 7.020 7.150 236,550 +0.11(+1.56%)
Mar 25, 2021 6.970 7.070 6.940 7.040 120,030 +0.08(+1.15%)
Mar 24, 2021 6.970 7.060 6.940 6.960 169,610 +0.03(+0.43%)
Mar 23, 2021 6.990 7.000 6.920 6.930 148,430 -0.06(-0.86%)
Mar 22, 2021 7.000 7.000 6.920 6.990 207,545 +0.00(+0.00%)
Mar 19, 2021 6.970 7.000 6.880 6.990 201,286 +0.04(+0.58%)
Mar 18, 2021 6.930 6.980 6.910 6.950 280,763 +0.06(+0.87%)
Mar 17, 2021 6.900 6.910 6.830 6.890 279,237 -0.04(-0.58%)
Mar 16, 2021 6.950 6.950 6.860 6.930 234,862 -0.01(-0.14%)
Mar 15, 2021 6.930 6.990 6.910 6.940 196,534 +0.01(+0.14%)
Mar 12, 2021 6.890 6.950 6.870 6.930 266,018 +0.07(+1.02%)
Mar 11, 2021 6.820 6.890 6.800 6.860 338,917 +0.05(+0.73%)
Mar 10, 2021 6.840 6.850 6.660 6.810 1,105,613 -0.26(-3.68%)
Mar 09, 2021 6.980 7.090 6.960 7.070 82,792 +0.15(+2.17%)
Mar 08, 2021 6.800 6.950 6.670 6.920 118,075 +0.15(+2.22%)
Mar 05, 2021 6.760 6.790 6.700 6.770 107,321 +0.09(+1.35%)
Mar 04, 2021 6.800 6.860 6.680 6.680 132,266 -0.09(-1.33%)
Mar 03, 2021 6.680 6.820 6.630 6.770 80,089 +0.11(+1.65%)
Mar 02, 2021 6.650 6.680 6.590 6.660 83,019 +0.07(+1.06%)
Mar 01, 2021 6.510 6.610 6.500 6.590 89,241 +0.22(+3.45%)
Feb 26, 2021 6.470 6.500 6.370 6.370 107,990 -0.09(-1.39%)
Feb 25, 2021 6.700 6.730 6.390 6.460 152,511 -0.28(-4.15%)
Feb 24, 2021 6.610 6.750 6.590 6.740 342,737 +0.18(+2.74%)
Feb 23, 2021 6.500 6.590 6.350 6.560 120,233 +0.07(+1.08%)
Feb 22, 2021 6.380 6.510 6.200 6.490 264,095 +0.20(+3.18%)
Feb 19, 2021 6.110 6.340 6.110 6.290 198,253 +0.26(+4.31%)
Feb 18, 2021 5.990 6.080 5.900 6.030 194,585 +0.15(+2.55%)
Feb 17, 2021 5.800 5.940 5.760 5.880 118,386 +0.08(+1.38%)
Feb 16, 2021 5.670 5.810 5.650 5.800 127,064 +0.22(+3.94%)
Feb 12, 2021 5.580 5.580 5.580 0 +0.04(+0.72%)
Feb 11, 2021 5.560 5.650 5.510 5.540 60,428 +0.00(+0.00%)
Feb 10, 2021 5.450 5.630 5.390 5.540 79,829 +0.16(+2.97%)
Feb 09, 2021 5.580 5.580 5.370 5.380 106,180 -0.14(-2.54%)
Feb 08, 2021 5.510 5.600 5.510 5.520 91,372 +0.03(+0.55%)
Feb 05, 2021 5.470 5.500 5.400 5.490 116,715 +0.09(+1.67%)
Feb 04, 2021 5.410 5.460 5.360 5.400 106,795 +0.00(+0.00%)
Feb 03, 2021 5.330 5.410 5.300 5.400 88,517 +0.01(+0.19%)
Feb 02, 2021 5.100 5.400 5.100 5.390 96,330 +0.33(+6.52%)
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.