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

North American Financial 15 Split Corp (TSX: FFN )

5.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2023 3.770 0 +0.16(+4.43%)
Jun 29, 2023 3.500 3.610 3.500 3.610 140,520 +0.09(+2.56%)
Jun 28, 2023 3.540 3.540 3.510 3.520 63,893 -0.02(-0.56%)
Jun 27, 2023 3.540 3.560 3.520 3.540 95,625 -0.03(-0.84%)
Jun 26, 2023 3.610 3.650 3.540 3.570 100,891 -0.09(-2.46%)
Jun 23, 2023 3.650 3.670 3.600 3.660 140,304 -0.01(-0.27%)
Jun 22, 2023 3.700 3.700 3.630 3.670 124,247 -0.05(-1.34%)
Jun 21, 2023 3.750 3.750 3.700 3.720 48,832 -0.04(-1.06%)
Jun 20, 2023 3.770 3.770 3.710 3.760 36,182 -0.04(-1.05%)
Jun 19, 2023 3.830 3.830 3.770 3.800 31,318 -0.06(-1.55%)
Jun 16, 2023 3.890 3.890 3.820 3.860 34,245 -0.02(-0.52%)
Jun 15, 2023 3.880 3.880 3.820 3.880 39,971 +0.01(+0.26%)
Jun 14, 2023 3.880 3.930 3.860 3.870 60,077 -0.03(-0.77%)
Jun 13, 2023 3.800 3.900 3.800 3.900 97,831 +0.09(+2.36%)
Jun 12, 2023 3.800 3.810 3.770 3.810 55,597 -0.01(-0.26%)
Jun 09, 2023 3.800 3.830 3.800 3.820 27,157 -0.01(-0.26%)
Jun 08, 2023 3.790 3.830 3.760 3.830 38,191 +0.00(+0.00%)
Jun 07, 2023 3.790 3.830 3.780 3.830 129,438 +0.03(+0.79%)
Jun 06, 2023 3.750 3.800 3.750 3.800 44,075 +0.05(+1.33%)
Jun 05, 2023 3.800 3.800 3.740 3.750 30,324 -0.06(-1.57%)
Jun 02, 2023 3.710 3.840 3.710 3.810 67,193 +0.11(+2.97%)
Jun 01, 2023 3.760 3.760 3.680 3.700 93,496 -0.06(-1.60%)
May 31, 2023 3.760 3.770 3.750 3.760 52,387 -0.05(-1.31%)
May 30, 2023 3.810 3.830 3.800 3.810 29,623 -0.04(-1.04%)
May 29, 2023 3.850 3.890 3.820 3.850 38,713 +0.02(+0.52%)
May 26, 2023 3.760 3.830 3.760 3.830 112,157 +0.06(+1.59%)
May 25, 2023 3.840 3.840 3.770 3.770 45,493 -0.03(-0.79%)
May 24, 2023 3.880 3.880 3.800 3.800 98,297 -0.10(-2.56%)
May 23, 2023 3.940 3.940 3.850 3.900 151,076 +0.00(+0.00%)
May 19, 2023 3.900 0 -0.02(-0.51%)
May 18, 2023 3.950 3.950 3.910 3.920 27,037 -0.03(-0.76%)
May 17, 2023 3.910 3.950 3.890 3.950 25,866 +0.04(+1.02%)
May 16, 2023 3.940 3.950 3.900 3.910 15,616 -0.04(-1.01%)
May 15, 2023 3.930 3.970 3.930 3.950 62,538 +0.04(+1.02%)
May 12, 2023 3.920 3.940 3.900 3.910 33,740 -0.01(-0.26%)
May 11, 2023 3.880 3.920 3.860 3.920 72,108 +0.00(+0.00%)
May 10, 2023 3.970 3.980 3.880 3.920 40,302 +0.01(+0.26%)
May 09, 2023 3.900 3.940 3.880 3.910 77,353 +0.01(+0.26%)
May 08, 2023 4.000 4.000 3.900 3.900 77,021 -0.08(-2.01%)
May 05, 2023 3.940 4.020 3.920 3.980 158,408 +0.06(+1.53%)
May 04, 2023 4.000 4.010 3.910 3.920 192,330 -0.10(-2.49%)
May 03, 2023 4.010 4.050 4.000 4.020 92,243 -0.01(-0.25%)
May 02, 2023 4.100 4.100 4.030 4.030 124,615 -0.10(-2.42%)
May 01, 2023 4.240 4.250 4.120 4.130 147,918 -0.08(-1.90%)
Apr 28, 2023 4.140 4.210 4.140 4.210 48,392 +0.05(+1.20%)
Apr 27, 2023 4.180 4.220 4.150 4.160 49,195 +0.00(+0.00%)
Apr 26, 2023 4.200 4.200 4.150 4.160 88,478 -0.01(-0.24%)
Apr 25, 2023 4.250 4.250 4.150 4.170 107,870 -0.08(-1.88%)
Apr 24, 2023 4.270 4.280 4.250 4.250 32,968 -0.06(-1.39%)
Apr 21, 2023 4.290 4.310 4.270 4.310 67,418 -0.01(-0.23%)
Apr 20, 2023 4.330 4.340 4.310 4.320 61,353 -0.02(-0.46%)
Apr 19, 2023 4.300 4.340 4.280 4.340 141,196 +0.02(+0.46%)
Apr 18, 2023 4.300 4.320 4.270 4.320 153,092 +0.05(+1.17%)
Apr 17, 2023 4.250 4.280 4.200 4.270 60,758 +0.03(+0.71%)
Apr 14, 2023 4.200 4.300 4.190 4.240 135,479 +0.07(+1.68%)
Apr 13, 2023 4.210 4.220 4.150 4.170 116,460 -0.06(-1.42%)
Apr 12, 2023 4.240 4.270 4.220 4.230 126,528 -0.01(-0.24%)
Apr 11, 2023 4.250 4.290 4.230 4.240 66,086 +0.02(+0.47%)
Apr 10, 2023 4.220 4.250 4.190 4.220 66,317 -0.02(-0.47%)
Apr 06, 2023 4.240 0 -0.01(-0.24%)
Apr 05, 2023 4.230 4.250 4.140 4.250 161,959 +0.01(+0.24%)
Apr 04, 2023 4.360 4.360 4.230 4.240 85,400 -0.07(-1.62%)
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.