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

North American Financial 15 Split Corp (TSX: FFN )

5.870 -0.020 (-0.34%)
Streaming Delayed Price Updated: 10:22 AM EDT, Jun 3, 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 (%)
Jul 31, 2020 2.970 2.970 2.970 0 +0.01(+0.34%)
Jul 30, 2020 3.040 3.040 2.950 2.960 31,279 -0.06(-1.99%)
Jul 29, 2020 3.000 3.030 2.960 3.020 40,380 -0.01(-0.33%)
Jul 28, 2020 3.100 3.100 3.000 3.030 37,005 -0.02(-0.66%)
Jul 27, 2020 3.180 3.180 2.950 3.050 123,507 -0.16(-4.98%)
Jul 24, 2020 3.240 3.270 3.210 3.210 14,694 -0.06(-1.83%)
Jul 23, 2020 3.270 3.270 3.240 3.270 15,508 +0.01(+0.31%)
Jul 22, 2020 3.300 3.350 3.260 3.260 27,788 -0.05(-1.51%)
Jul 21, 2020 3.340 3.340 3.300 3.310 35,675 -0.01(-0.30%)
Jul 20, 2020 3.320 3.410 3.320 3.320 13,527 +0.03(+0.91%)
Jul 17, 2020 3.310 3.320 3.290 3.290 7,755 -0.02(-0.60%)
Jul 16, 2020 3.360 3.390 3.300 3.310 13,613 -0.08(-2.36%)
Jul 15, 2020 3.400 3.530 3.380 3.390 28,041 +0.10(+3.04%)
Jul 14, 2020 3.390 3.390 3.240 3.290 12,872 -0.10(-2.95%)
Jul 13, 2020 3.410 3.450 3.360 3.390 36,667 +0.06(+1.80%)
Jul 10, 2020 3.240 3.380 3.210 3.330 21,394 +0.06(+1.83%)
Jul 09, 2020 3.410 3.410 3.210 3.270 36,170 -0.20(-5.76%)
Jul 08, 2020 3.530 3.530 3.420 3.470 15,506 -0.03(-0.86%)
Jul 07, 2020 3.580 3.600 3.400 3.500 25,968 -0.11(-3.05%)
Jul 06, 2020 3.720 3.780 3.610 3.610 14,310 -0.07(-1.90%)
Jul 03, 2020 3.660 3.690 3.630 3.680 9,800 +0.10(+2.79%)
Jul 02, 2020 3.750 3.790 3.580 3.580 27,430 -0.14(-3.76%)
Jun 30, 2020 3.720 3.720 3.720 0 +0.02(+0.54%)
Jun 29, 2020 3.660 3.710 3.660 3.700 3,136 +0.03(+0.82%)
Jun 26, 2020 3.800 3.800 3.610 3.670 29,291 -0.14(-3.67%)
Jun 25, 2020 3.800 3.820 3.800 3.810 5,438 +0.00(+0.00%)
Jun 24, 2020 3.830 3.850 3.760 3.810 38,716 -0.07(-1.80%)
Jun 23, 2020 3.880 3.880 3.820 3.880 36,717 +0.00(+0.00%)
Jun 22, 2020 3.900 3.900 3.820 3.880 4,018 +0.02(+0.52%)
Jun 19, 2020 3.920 3.930 3.820 3.860 25,402 -0.05(-1.28%)
Jun 18, 2020 4.000 4.000 3.900 3.910 9,669 -0.05(-1.26%)
Jun 17, 2020 4.000 4.010 3.960 3.960 1,736 -0.05(-1.25%)
Jun 16, 2020 4.150 4.300 4.010 4.010 30,942 +0.01(+0.25%)
Jun 15, 2020 3.830 4.050 3.790 4.000 42,968 +0.04(+1.01%)
Jun 12, 2020 4.010 4.010 3.950 3.960 14,372 +0.17(+4.49%)
Jun 11, 2020 3.970 3.970 3.790 3.790 69,572 -0.31(-7.56%)
Jun 10, 2020 4.390 4.390 4.020 4.100 18,018 -0.15(-3.53%)
Jun 09, 2020 4.290 4.290 4.150 4.250 24,140 -0.15(-3.41%)
Jun 08, 2020 4.230 4.480 4.150 4.400 68,190 +0.28(+6.80%)
Jun 05, 2020 4.110 4.260 4.080 4.120 111,072 +0.18(+4.57%)
Jun 04, 2020 3.920 3.950 3.920 3.940 57,790 -0.06(-1.50%)
Jun 03, 2020 4.010 4.050 3.930 4.000 42,413 +0.15(+3.90%)
Jun 02, 2020 3.980 3.980 3.830 3.850 17,277 -0.07(-1.79%)
Jun 01, 2020 3.910 4.000 3.910 3.920 5,865 +0.06(+1.55%)
May 29, 2020 3.860 3.860 3.800 3.860 21,277 -0.03(-0.77%)
May 28, 2020 4.000 4.000 3.850 3.890 39,386 -0.08(-2.02%)
May 27, 2020 4.030 4.140 3.940 3.970 66,392 -0.03(-0.75%)
May 26, 2020 3.930 4.000 3.810 4.000 45,089 +0.22(+5.82%)
May 25, 2020 3.850 3.870 3.750 3.780 46,918 -0.02(-0.53%)
May 22, 2020 3.850 3.870 3.770 3.800 15,044 -0.03(-0.78%)
May 21, 2020 3.930 3.970 3.830 3.830 23,457 -0.13(-3.28%)
May 20, 2020 4.100 4.150 3.930 3.960 50,170 -0.04(-1.00%)
May 19, 2020 4.080 4.150 3.970 4.000 50,323 +0.11(+2.83%)
May 15, 2020 3.890 3.890 3.890 0 +0.09(+2.37%)
May 14, 2020 3.660 3.880 3.640 3.800 29,410 +0.05(+1.33%)
May 13, 2020 4.010 4.010 3.600 3.750 81,169 -0.33(-8.09%)
May 12, 2020 4.310 4.320 4.030 4.080 36,679 -0.18(-4.23%)
May 11, 2020 4.330 4.350 4.220 4.260 13,647 -0.06(-1.39%)
May 08, 2020 4.280 4.350 4.250 4.320 16,622 +0.07(+1.65%)
May 07, 2020 4.320 4.350 4.250 4.250 17,922 -0.03(-0.70%)
May 06, 2020 4.450 4.470 4.240 4.280 12,376 -0.07(-1.61%)
May 05, 2020 4.540 4.550 4.350 4.350 13,402 +0.01(+0.23%)
May 04, 2020 4.220 4.370 4.070 4.340 67,580 -0.01(-0.23%)
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.