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

North American Financial 15 Split Corp (TSX: FFN )

5.260 -0.170 (-3.13%)
Streaming Delayed Price Updated: 3:12 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 (%)
Jun 30, 2016 5.350 5.350 5.350 0 -0.12(-2.19%)
Jun 29, 2016 5.400 5.480 5.400 5.470 15,353 +0.17(+3.21%)
Jun 28, 2016 5.060 5.350 5.060 5.300 23,787 +0.38(+7.72%)
Jun 27, 2016 5.330 5.330 4.810 4.920 91,915 -0.40(-7.52%)
Jun 24, 2016 5.430 5.580 5.210 5.320 130,397 -0.47(-8.12%)
Jun 23, 2016 5.650 5.840 5.650 5.790 58,110 +0.17(+3.02%)
Jun 22, 2016 5.590 5.640 5.540 5.620 22,975 +0.09(+1.63%)
Jun 21, 2016 5.430 5.530 5.430 5.530 16,888 +0.10(+1.84%)
Jun 20, 2016 5.580 5.650 5.420 5.430 83,610 -0.02(-0.37%)
Jun 17, 2016 5.640 5.650 5.430 5.450 51,525 -0.15(-2.68%)
Jun 16, 2016 5.600 5.600 5.400 5.600 54,405 +0.02(+0.36%)
Jun 15, 2016 5.840 5.940 5.580 5.580 50,183 -0.19(-3.29%)
Jun 14, 2016 5.980 6.040 5.650 5.770 59,896 -0.18(-3.03%)
Jun 13, 2016 6.000 6.060 5.920 5.950 37,254 -0.07(-1.16%)
Jun 10, 2016 6.190 6.190 6.010 6.020 53,768 -0.22(-3.53%)
Jun 09, 2016 6.200 6.240 6.150 6.240 24,255 -0.03(-0.48%)
Jun 08, 2016 6.300 6.410 6.210 6.270 38,903 -0.02(-0.32%)
Jun 07, 2016 6.150 6.400 6.150 6.290 76,984 +0.19(+3.11%)
Jun 06, 2016 6.000 6.120 6.000 6.100 23,350 +0.15(+2.52%)
Jun 03, 2016 5.920 5.950 5.860 5.950 43,173 -0.09(-1.49%)
Jun 02, 2016 6.000 6.120 6.000 6.040 18,722 +0.04(+0.67%)
Jun 01, 2016 5.960 6.000 5.850 6.000 55,707 +0.03(+0.50%)
May 31, 2016 6.080 6.100 5.900 5.970 93,140 -0.09(-1.49%)
May 30, 2016 6.150 6.190 6.000 6.060 47,834 -0.09(-1.46%)
May 27, 2016 6.100 6.290 6.050 6.150 259,302 +0.03(+0.49%)
May 26, 2016 6.080 6.140 6.050 6.120 49,957 +0.08(+1.32%)
May 25, 2016 5.920 6.060 5.920 6.040 64,141 +0.11(+1.85%)
May 24, 2016 5.820 5.980 5.820 5.930 95,145 +0.13(+2.24%)
May 20, 2016 5.800 5.800 5.800 0 +0.09(+1.58%)
May 19, 2016 5.750 5.750 5.620 5.710 40,340 -0.09(-1.55%)
May 18, 2016 5.750 5.800 5.670 5.800 153,550 +0.00(+0.00%)
May 17, 2016 6.110 6.110 5.770 5.800 77,153 -0.20(-3.33%)
May 16, 2016 5.800 6.060 5.800 6.000 25,833 +0.20(+3.45%)
May 13, 2016 5.990 5.990 5.800 5.800 38,750 -0.14(-2.36%)
May 12, 2016 6.060 6.080 5.940 5.940 28,551 -0.08(-1.33%)
May 11, 2016 5.860 6.050 5.860 6.020 19,289 +0.17(+2.91%)
May 10, 2016 5.740 5.900 5.740 5.850 19,289 +0.20(+3.54%)
May 09, 2016 5.820 5.830 5.590 5.650 23,220 -0.10(-1.74%)
May 06, 2016 5.570 5.750 5.550 5.750 29,602 +0.18(+3.23%)
May 05, 2016 5.670 5.820 5.530 5.570 65,571 -0.02(-0.36%)
May 04, 2016 5.810 5.890 5.530 5.590 86,997 -0.25(-4.28%)
May 03, 2016 6.100 6.100 5.800 5.840 50,882 -0.30(-4.89%)
May 02, 2016 6.280 6.280 6.060 6.140 56,312 -0.14(-2.23%)
Apr 29, 2016 6.330 6.330 6.070 6.280 91,675 -0.05(-0.79%)
Apr 28, 2016 6.620 6.620 6.300 6.330 48,965 -0.32(-4.81%)
Apr 27, 2016 6.660 6.660 6.570 6.650 10,834 -0.15(-2.21%)
Apr 26, 2016 6.750 6.830 6.700 6.800 35,359 +0.11(+1.64%)
Apr 25, 2016 6.690 6.720 6.620 6.690 50,004 +0.03(+0.45%)
Apr 22, 2016 6.500 6.720 6.500 6.660 53,285 +0.18(+2.78%)
Apr 21, 2016 6.420 6.480 6.390 6.480 45,605 +0.09(+1.41%)
Apr 20, 2016 6.220 6.480 6.220 6.390 168,205 +0.40(+6.68%)
Apr 19, 2016 5.740 5.990 5.740 5.990 43,752 +0.25(+4.36%)
Apr 18, 2016 5.770 5.770 5.700 5.740 19,422 -0.07(-1.20%)
Apr 15, 2016 5.890 5.920 5.770 5.810 35,814 +0.02(+0.35%)
Apr 14, 2016 5.490 5.850 5.490 5.790 51,142 +0.31(+5.66%)
Apr 13, 2016 5.160 5.490 5.160 5.480 66,184 +0.31(+6.00%)
Apr 12, 2016 5.000 5.170 4.960 5.170 78,286 +0.10(+1.97%)
Apr 11, 2016 5.270 5.360 5.010 5.070 40,135 -0.16(-3.06%)
Apr 08, 2016 5.180 5.370 5.180 5.230 38,605 +0.26(+5.23%)
Apr 07, 2016 5.330 5.330 4.930 4.970 97,938 -0.36(-6.75%)
Apr 06, 2016 5.420 5.470 5.240 5.330 156,843 -0.09(-1.66%)
Apr 05, 2016 5.680 5.680 5.410 5.420 82,564 -0.31(-5.41%)
Apr 04, 2016 5.750 5.750 5.660 5.730 29,052 -0.03(-0.52%)
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.